Cirrus Logic Inc (NQ: CRUS )

82.04 USD -2.28 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 80.62 82.79 79.21 82.04 1,479,444 -2.28(-2.70%)
Jul 28, 2021 83.23 84.42 82.72 84.32 790,013 +0.98(+1.18%)
Jul 27, 2021 83.59 83.96 82.35 83.34 414,522 -0.80(-0.95%)
Jul 26, 2021 84.35 84.92 83.50 84.14 214,899 -0.28(-0.33%)
Jul 23, 2021 84.67 84.88 83.56 84.42 512,851 -0.08(-0.09%)
Jul 22, 2021 84.05 84.83 83.90 84.50 224,435 -0.13(-0.15%)
Jul 21, 2021 83.19 84.85 82.77 84.63 377,359 +1.64(+1.98%)
Jul 20, 2021 82.85 83.75 82.14 82.99 422,363 +0.48(+0.58%)
Jul 19, 2021 82.20 83.52 81.69 82.51 319,533 -1.09(-1.30%)
Jul 16, 2021 84.48 84.98 83.50 83.60 449,196 -0.56(-0.67%)
Jul 15, 2021 84.05 84.66 82.96 84.16 278,452 +0.01(+0.01%)
Jul 14, 2021 85.16 86.00 83.60 84.15 652,512 +0.22(+0.26%)
Jul 13, 2021 84.90 84.90 83.60 83.93 384,567 -1.05(-1.24%)
Jul 12, 2021 86.08 86.27 84.62 84.98 278,843 -0.81(-0.94%)
Jul 09, 2021 84.42 85.99 83.57 85.79 319,498 +2.19(+2.62%)
Jul 08, 2021 81.82 84.32 81.66 83.60 420,332 -0.17(-0.20%)
Jul 07, 2021 85.26 85.44 83.10 83.77 389,675 -1.07(-1.26%)
Jul 06, 2021 85.87 85.87 83.71 84.84 393,612 -0.83(-0.97%)
Jul 02, 2021 84.69 85.88 84.30 85.67 259,922 +1.52(+1.81%)
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.