Cirrus Logic Inc (NQ: CRUS )

78.10 USD -0.46 (-0.59%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.79 28.95 27.92 28.72 2,372,130 +0.26(+0.91%)
May 30, 2012 29.25 29.25 28.24 28.46 3,513,912 -0.93(-3.16%)
May 29, 2012 27.84 29.50 27.66 29.39 4,321,457 +1.94(+7.07%)
May 25, 2012 27.21 27.75 26.95 27.45 1,748,659 +0.29(+1.07%)
May 24, 2012 27.88 27.88 26.90 27.16 2,895,934 -0.58(-2.09%)
May 23, 2012 26.56 27.85 26.45 27.74 3,052,455 +0.81(+3.01%)
May 22, 2012 26.22 27.50 25.85 26.93 3,446,226 +0.87(+3.34%)
May 21, 2012 25.18 26.27 24.96 26.06 2,929,097 +1.11(+4.45%)
May 18, 2012 25.52 25.85 24.83 24.95 2,773,354 -0.57(-2.23%)
May 17, 2012 25.84 26.24 25.42 25.52 2,729,981 -0.11(-0.43%)
May 16, 2012 26.28 26.41 25.60 25.63 1,566,203 -0.62(-2.36%)
May 15, 2012 26.50 27.13 26.08 26.25 1,685,459 -0.12(-0.46%)
May 14, 2012 25.80 26.65 25.75 26.37 2,274,328 +0.13(+0.50%)
May 11, 2012 25.67 26.80 25.58 26.24 1,806,588 +0.24(+0.92%)
May 10, 2012 26.51 26.53 25.43 26.00 1,581,381 -0.03(-0.12%)
May 09, 2012 25.12 26.23 25.07 26.03 1,951,867 +0.35(+1.36%)
May 08, 2012 25.57 25.87 24.44 25.68 3,241,494 -0.26(-1.00%)
May 07, 2012 25.56 26.31 25.36 25.94 1,665,449 +0.28(+1.09%)
May 04, 2012 26.11 26.46 25.63 25.66 2,893,083 -0.62(-2.36%)
May 03, 2012 27.33 27.54 26.12 26.28 2,622,182 -1.11(-4.05%)
May 02, 2012 26.64 27.45 26.35 27.39 2,402,945 +0.53(+1.97%)
May 01, 2012 27.38 28.03 26.79 26.86 3,109,135 -0.52(-1.90%)
Apr 30, 2012 27.76 27.94 27.29 27.38 2,779,242 -0.49(-1.76%)
Apr 27, 2012 27.46 28.25 27.00 27.87 4,880,528 +0.48(+1.75%)
Apr 26, 2012 25.01 27.49 24.75 27.39 15,089,393 +4.30(+18.62%)
Apr 25, 2012 22.49 23.30 22.30 23.09 6,564,033 +2.29(+11.01%)
Apr 24, 2012 20.87 21.32 20.60 20.80 3,151,639 -0.35(-1.65%)
Apr 23, 2012 20.87 21.24 20.28 21.15 2,774,301 +0.08(+0.38%)
Apr 20, 2012 23.53 23.53 20.97 21.07 6,625,390 -1.89(-8.23%)
Apr 19, 2012 23.81 23.90 22.90 22.96 2,302,541 -0.89(-3.73%)
Apr 18, 2012 23.68 23.93 23.31 23.85 929,759 +0.10(+0.42%)
Apr 17, 2012 23.26 23.99 23.26 23.75 1,205,007 +0.57(+2.46%)
Apr 16, 2012 23.62 23.92 22.99 23.18 1,266,337 -0.22(-0.94%)
Apr 13, 2012 23.95 24.09 23.40 23.40 918,479 -0.53(-2.21%)
Apr 12, 2012 23.30 24.01 23.30 23.93 1,323,521 +0.62(+2.66%)
Apr 11, 2012 23.15 23.43 23.01 23.31 1,070,206 +0.51(+2.24%)
Apr 10, 2012 23.07 23.61 22.76 22.80 1,616,802 -0.31(-1.34%)
Apr 09, 2012 22.75 23.26 22.54 23.11 1,291,385 -0.14(-0.60%)
Apr 05, 2012 23.04 23.38 22.89 23.25 980,539 +0.12(+0.52%)
Apr 04, 2012 23.46 23.49 22.91 23.13 1,400,119 -0.67(-2.82%)
Apr 03, 2012 24.02 24.12 23.69 23.80 1,176,408 -0.20(-0.83%)
Apr 02, 2012 23.91 24.10 23.52 24.00 1,544,554 +0.20(+0.84%)
Mar 30, 2012 24.00 24.08 23.52 23.80 841,516 +0.02(+0.08%)
Mar 29, 2012 23.53 23.89 23.14 23.78 1,586,942 -0.02(-0.08%)
Mar 28, 2012 24.36 24.41 23.43 23.80 2,189,589 -0.50(-2.06%)
Mar 27, 2012 24.61 24.69 24.26 24.30 1,346,439 -0.33(-1.34%)
Mar 26, 2012 24.74 24.85 24.46 24.63 2,077,032 +0.20(+0.82%)
Mar 23, 2012 24.39 24.54 24.02 24.43 967,803 +0.10(+0.41%)
Mar 22, 2012 24.22 24.49 24.10 24.33 1,293,920 -0.09(-0.37%)
Mar 21, 2012 24.28 24.55 24.15 24.42 1,469,693 +0.32(+1.33%)
Mar 20, 2012 24.07 24.27 23.91 24.10 1,503,256 -0.25(-1.03%)
Mar 19, 2012 24.15 24.50 23.56 24.35 2,005,780 +0.10(+0.41%)
Mar 16, 2012 24.61 24.72 24.13 24.25 1,721,924 -0.25(-1.02%)
Mar 15, 2012 24.23 24.65 24.13 24.50 1,783,899 +0.39(+1.62%)
Mar 14, 2012 23.95 24.39 23.95 24.11 1,530,967 +0.17(+0.71%)
Mar 13, 2012 23.73 24.02 23.46 23.94 2,029,454 +0.53(+2.26%)
Mar 12, 2012 23.93 23.93 23.30 23.41 1,662,718 -0.36(-1.51%)
Mar 09, 2012 23.52 24.08 23.51 23.77 1,927,869 +0.33(+1.41%)
Mar 08, 2012 22.99 23.55 22.73 23.44 2,120,969 +0.65(+2.85%)
Mar 07, 2012 22.53 22.99 22.21 22.79 2,209,646 +0.64(+2.89%)
Mar 06, 2012 22.25 22.54 21.86 22.15 2,644,762 -0.68(-2.98%)
Mar 05, 2012 23.45 23.49 22.56 22.83 2,726,016 -0.61(-2.60%)
Mar 02, 2012 23.80 23.93 23.40 23.44 2,621,878 -0.37(-1.55%)
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.