Cirrus Logic Inc (NQ: CRUS )

84.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.02 67.88 65.50 67.45 912,275 +1.45(+2.20%)
Sep 29, 2020 64.75 66.29 64.57 66.00 863,670 +1.05(+1.62%)
Sep 28, 2020 63.65 65.00 63.43 64.95 678,839 +1.93(+3.06%)
Sep 25, 2020 61.36 63.15 60.82 63.02 912,200 +1.51(+2.45%)
Sep 24, 2020 59.41 61.96 59.41 61.51 708,525 +1.56(+2.60%)
Sep 23, 2020 60.78 61.67 59.84 59.95 526,548 -1.11(-1.82%)
Sep 22, 2020 61.21 61.30 59.99 61.06 470,239 +0.55(+0.91%)
Sep 21, 2020 58.96 60.55 58.28 60.51 696,609 +0.58(+0.97%)
Sep 18, 2020 61.46 61.46 59.39 59.93 1,838,100 -1.02(-1.67%)
Sep 17, 2020 59.17 61.04 59.00 60.95 606,326 +0.16(+0.26%)
Sep 16, 2020 61.85 62.38 60.75 60.79 629,531 -0.53(-0.86%)
Sep 15, 2020 61.20 61.96 60.69 61.32 610,091 +1.28(+2.13%)
Sep 14, 2020 59.79 60.28 59.15 60.04 766,126 +1.98(+3.41%)
Sep 11, 2020 57.77 58.43 57.31 58.06 620,900 +0.69(+1.20%)
Sep 10, 2020 58.18 58.96 57.02 57.37 625,324 -1.97(-3.32%)
Sep 09, 2020 57.50 57.64 56.15 59.34 522,929 +3.47(+6.21%)
Sep 08, 2020 56.64 57.40 55.84 55.87 577,673 -2.46(-4.22%)
Sep 04, 2020 58.34 59.31 56.27 58.33 651,600 -0.01(-0.02%)
Sep 03, 2020 62.19 62.19 58.13 58.34 768,942 -4.55(-7.23%)
Sep 02, 2020 61.50 63.24 61.50 62.89 661,814 +1.77(+2.90%)
Sep 01, 2020 60.63 61.49 60.41 61.12 803,112 +0.53(+0.87%)
Aug 31, 2020 60.86 61.00 59.60 60.59 492,576 -0.58(-0.95%)
Aug 28, 2020 60.63 61.35 60.26 61.17 471,700 +0.77(+1.27%)
Aug 27, 2020 61.05 61.05 59.42 60.40 1,039,789 -0.56(-0.92%)
Aug 26, 2020 60.58 61.30 60.38 60.96 345,657 +0.51(+0.84%)
Aug 25, 2020 59.43 60.48 59.43 60.45 284,741 +0.91(+1.53%)
Aug 24, 2020 59.85 60.15 59.11 59.54 320,918 +0.34(+0.57%)
Aug 21, 2020 58.31 59.44 58.19 59.20 428,300 +0.78(+1.34%)
Aug 20, 2020 58.98 59.29 58.15 58.42 363,253 -0.98(-1.65%)
Aug 19, 2020 59.32 59.98 58.92 59.40 426,271 +0.10(+0.17%)
Aug 18, 2020 60.70 60.83 59.22 59.30 661,591 -1.39(-2.29%)
Aug 17, 2020 60.62 61.18 60.49 60.69 504,166 +0.29(+0.48%)
Aug 14, 2020 61.35 61.85 60.02 60.40 585,800 -0.79(-1.29%)
Aug 13, 2020 63.51 63.58 60.88 61.19 770,831 -2.54(-3.99%)
Aug 12, 2020 63.90 64.24 63.36 63.73 562,606 +0.23(+0.36%)
Aug 11, 2020 64.34 65.13 63.34 63.50 553,489 -0.36(-0.56%)
Aug 10, 2020 64.81 65.62 63.61 63.86 649,414 -0.77(-1.19%)
Aug 07, 2020 65.00 65.17 63.87 64.63 773,000 -0.42(-0.65%)
Aug 06, 2020 65.89 66.88 64.80 65.05 648,856 -1.27(-1.91%)
Aug 05, 2020 68.41 68.68 65.52 66.32 1,311,203 -2.11(-3.08%)
Aug 04, 2020 73.99 74.30 67.24 68.43 2,467,925 -6.06(-8.14%)
Aug 03, 2020 71.87 75.88 71.71 74.49 2,830,529 +5.96(+8.70%)
Jul 31, 2020 68.54 68.99 66.58 68.53 989,300 +1.36(+2.02%)
Jul 30, 2020 64.59 67.21 64.50 67.17 471,288 +1.57(+2.39%)
Jul 29, 2020 64.35 65.97 64.25 65.60 340,675 +1.54(+2.40%)
Jul 28, 2020 65.81 65.91 63.90 64.06 661,567 -2.26(-3.41%)
Jul 27, 2020 65.22 66.39 65.08 66.32 482,448 +1.52(+2.35%)
Jul 24, 2020 64.28 66.10 64.20 64.80 554,400 -0.28(-0.43%)
Jul 23, 2020 64.93 66.13 64.39 65.08 598,165 +0.07(+0.11%)
Jul 22, 2020 64.58 65.21 64.19 65.01 658,932 +0.29(+0.45%)
Jul 21, 2020 66.84 66.90 64.46 64.72 732,792 -1.76(-2.65%)
Jul 20, 2020 66.43 66.66 65.65 66.48 560,192 -0.27(-0.40%)
Jul 17, 2020 66.07 67.64 66.01 66.75 713,100 +1.25(+1.90%)
Jul 16, 2020 65.35 65.64 64.57 65.50 463,069 -0.15(-0.23%)
Jul 15, 2020 65.88 66.32 64.97 65.65 579,426 +0.56(+0.86%)
Jul 14, 2020 63.20 65.24 62.30 65.09 614,702 +1.35(+2.12%)
Jul 13, 2020 65.12 66.44 63.67 63.74 761,242 -0.65(-1.01%)
Jul 10, 2020 64.10 64.47 62.87 64.39 534,500 +0.29(+0.45%)
Jul 09, 2020 63.52 64.41 62.10 64.10 929,074 +1.37(+2.18%)
Jul 08, 2020 63.27 64.01 62.35 62.73 839,243 +0.11(+0.18%)
Jul 07, 2020 61.95 63.67 61.54 62.62 1,109,869 +0.61(+0.98%)
Jul 06, 2020 61.55 62.68 61.28 62.01 1,159,112 +1.36(+2.24%)
Jul 02, 2020 61.08 61.50 60.30 60.65 667,500 +0.44(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.