Cirrus Logic Inc (NQ: CRUS )

78.73 USD -0.98 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 86.64 86.99 84.49 85.12 532,175 -0.71(-0.83%)
Jun 29, 2021 82.79 86.28 82.25 85.83 645,372 +3.68(+4.48%)
Jun 28, 2021 82.61 82.93 81.64 82.15 286,730 +0.12(+0.15%)
Jun 25, 2021 80.65 82.22 80.65 82.03 560,254 +1.62(+2.01%)
Jun 24, 2021 79.63 80.55 79.63 80.41 215,443 +1.27(+1.60%)
Jun 23, 2021 78.70 79.95 78.70 79.14 273,149 +0.47(+0.60%)
Jun 22, 2021 78.55 78.83 77.46 78.67 371,879 +0.11(+0.14%)
Jun 21, 2021 79.00 79.85 78.22 78.56 371,374 -0.90(-1.13%)
Jun 18, 2021 80.36 80.89 78.71 79.46 972,952 -1.04(-1.29%)
Jun 17, 2021 80.31 81.63 80.14 80.50 697,666 -0.27(-0.33%)
Jun 16, 2021 79.33 81.08 79.28 80.77 535,515 +1.44(+1.82%)
Jun 15, 2021 79.48 80.41 79.26 79.33 355,139 -0.44(-0.55%)
Jun 14, 2021 79.71 80.01 79.26 79.77 344,560 +0.26(+0.33%)
Jun 11, 2021 79.31 79.83 79.13 79.51 261,142 +0.26(+0.33%)
Jun 10, 2021 78.25 79.46 77.69 79.25 307,358 +1.29(+1.65%)
Jun 09, 2021 77.80 78.29 77.03 77.96 297,820 +0.89(+1.15%)
Jun 08, 2021 78.44 78.47 76.58 77.07 235,283 -0.67(-0.86%)
Jun 07, 2021 77.00 77.95 76.78 77.74 423,280 +0.10(+0.13%)
Jun 04, 2021 77.36 78.77 76.75 77.64 373,195 +0.96(+1.25%)
Jun 03, 2021 77.11 78.16 75.89 76.68 440,012 -0.90(-1.16%)
Jun 02, 2021 76.79 77.64 75.73 77.58 409,313 +1.01(+1.32%)
Jun 01, 2021 78.30 79.76 76.53 76.57 541,709 -1.50(-1.92%)
May 28, 2021 78.08 78.29 77.16 78.07 566,316 +0.48(+0.62%)
May 27, 2021 77.45 78.59 77.38 77.59 461,809 +0.13(+0.17%)
May 26, 2021 77.18 77.96 76.79 77.46 418,833 +0.30(+0.39%)
May 25, 2021 77.12 77.70 76.69 77.16 374,576 +0.75(+0.98%)
May 24, 2021 75.73 77.13 75.54 76.41 395,377 +1.34(+1.79%)
May 21, 2021 75.79 76.60 74.90 75.07 338,217 -0.49(-0.65%)
May 20, 2021 74.84 76.00 74.82 75.56 299,083 +1.19(+1.60%)
May 19, 2021 72.61 74.59 72.47 74.37 420,828 +0.66(+0.90%)
May 18, 2021 74.47 75.33 73.67 73.71 357,992 -0.55(-0.74%)
May 17, 2021 73.97 74.39 73.27 74.26 368,945 -0.29(-0.39%)
May 14, 2021 74.28 74.83 72.98 74.55 354,605 +1.19(+1.62%)
May 13, 2021 72.87 74.23 72.21 73.36 546,339 +1.08(+1.49%)
May 12, 2021 74.37 75.00 72.09 72.28 653,176 -3.23(-4.28%)
May 11, 2021 72.53 75.76 72.51 75.51 656,659 +0.64(+0.85%)
May 10, 2021 76.50 76.50 73.80 74.87 664,203 -1.73(-2.26%)
May 07, 2021 77.24 77.24 74.92 76.60 645,265 +0.25(+0.33%)
May 06, 2021 75.62 76.68 74.61 76.35 714,688 +0.18(+0.24%)
May 05, 2021 75.45 78.34 75.45 76.17 1,162,486 +1.05(+1.40%)
May 04, 2021 73.05 75.20 72.70 75.12 1,168,065 +2.12(+2.90%)
May 03, 2021 74.10 74.39 72.43 73.00 1,460,221 -1.41(-1.89%)
Apr 30, 2021 74.04 74.72 71.11 74.41 4,367,100 -11.83(-13.72%)
Apr 29, 2021 88.58 88.80 85.12 86.24 640,258 +0.15(+0.17%)
Apr 28, 2021 87.25 87.56 85.88 86.09 339,701 -1.58(-1.80%)
Apr 27, 2021 88.23 88.38 86.76 87.67 269,311 +0.25(+0.29%)
Apr 26, 2021 87.25 88.30 87.00 87.42 222,906 +0.44(+0.51%)
Apr 23, 2021 85.86 87.42 85.85 86.98 342,800 +1.84(+2.16%)
Apr 22, 2021 86.35 86.72 85.12 85.14 320,208 -1.09(-1.26%)
Apr 21, 2021 84.29 86.36 84.25 86.23 333,314 +2.02(+2.40%)
Apr 20, 2021 84.59 84.61 83.38 84.21 424,562 -0.35(-0.41%)
Apr 19, 2021 85.51 86.04 83.36 84.56 470,873 -1.09(-1.27%)
Apr 16, 2021 84.75 86.00 84.65 85.65 238,600 +0.80(+0.94%)
Apr 15, 2021 85.00 85.10 83.70 84.85 171,337 +0.79(+0.94%)
Apr 14, 2021 84.05 85.62 83.83 84.06 229,116 +0.03(+0.04%)
Apr 13, 2021 85.51 85.56 83.54 84.03 231,282 -0.80(-0.94%)
Apr 12, 2021 84.24 85.03 84.02 84.83 327,819 -0.12(-0.14%)
Apr 09, 2021 85.05 85.79 84.53 84.95 270,100 -1.17(-1.36%)
Apr 08, 2021 86.80 87.13 85.28 86.12 280,472 +0.17(+0.20%)
Apr 07, 2021 86.55 87.50 85.55 85.95 404,090 -0.77(-0.89%)
Apr 06, 2021 87.00 87.90 86.11 86.72 425,640 -0.92(-1.05%)
Apr 05, 2021 89.34 89.34 87.18 87.64 418,308 +0.03(+0.03%)
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.