Cirrus Logic Inc (NQ: CRUS )

79.77 USD +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.01 36.06 35.37 36.00 967,094 +0.26(+0.73%)
May 27, 2016 36.45 35.74 35.74 35.74 790,400 -0.77(-2.11%)
May 26, 2016 35.99 36.90 35.83 36.51 1,018,088 +0.52(+1.44%)
May 25, 2016 36.23 36.26 35.58 35.99 912,857 +0.09(+0.25%)
May 24, 2016 34.60 36.04 34.60 35.90 1,711,694 +1.65(+4.82%)
May 23, 2016 34.00 34.82 33.85 34.25 1,537,194 +0.94(+2.82%)
May 20, 2016 33.05 33.41 32.93 33.31 614,989 +0.55(+1.68%)
May 19, 2016 33.34 33.90 32.73 32.76 998,508 -0.82(-2.44%)
May 18, 2016 31.97 33.69 31.79 33.58 1,242,688 +1.52(+4.74%)
May 17, 2016 32.00 32.47 31.89 32.06 923,388 +0.03(+0.09%)
May 16, 2016 31.70 32.43 31.39 32.03 1,094,627 +0.67(+2.14%)
May 13, 2016 31.40 32.04 31.30 31.36 710,750 -0.01(-0.03%)
May 12, 2016 32.96 33.33 31.00 31.37 1,527,896 -1.45(-4.42%)
May 11, 2016 33.05 33.50 32.81 32.82 623,593 -0.60(-1.80%)
May 10, 2016 33.08 33.53 32.75 33.42 665,611 +0.49(+1.49%)
May 09, 2016 31.72 33.25 31.72 32.93 919,714 -0.06(-0.18%)
May 06, 2016 33.32 33.84 32.30 32.99 1,258,888 -0.56(-1.67%)
May 05, 2016 34.39 34.77 33.42 33.55 1,592,203 -1.78(-5.04%)
May 04, 2016 35.66 36.35 35.27 35.33 652,303 -0.51(-1.42%)
May 03, 2016 36.28 36.32 35.72 35.84 584,005 -0.48(-1.32%)
May 02, 2016 36.12 36.59 35.74 36.32 809,798 +0.22(+0.61%)
Apr 29, 2016 36.24 36.70 35.62 36.10 1,314,924 -0.33(-0.91%)
Apr 28, 2016 37.41 37.98 36.16 36.43 1,839,439 -1.68(-4.41%)
Apr 27, 2016 33.13 38.48 33.08 38.11 6,022,128 +4.20(+12.39%)
Apr 26, 2016 34.16 34.92 33.29 33.91 2,512,673 +0.00(+0.00%)
Apr 25, 2016 34.10 34.71 33.87 33.91 1,286,220 -0.29(-0.85%)
Apr 22, 2016 33.80 34.38 33.36 34.20 1,158,146 -0.02(-0.06%)
Apr 21, 2016 35.36 35.60 33.99 34.22 1,397,316 -1.06(-3.00%)
Apr 20, 2016 35.35 35.75 34.91 35.28 764,189 -0.10(-0.28%)
Apr 19, 2016 36.07 36.07 35.06 35.38 1,040,644 -0.67(-1.86%)
Apr 18, 2016 36.09 36.47 35.61 36.05 1,021,325 -0.40(-1.10%)
Apr 15, 2016 36.46 37.22 36.09 36.45 2,041,005 -0.16(-0.44%)
Apr 14, 2016 36.53 36.74 35.68 36.61 541,016 -0.34(-0.92%)
Apr 13, 2016 35.91 37.00 35.91 36.95 711,553 +1.31(+3.68%)
Apr 12, 2016 35.54 35.91 34.75 35.64 538,873 +0.18(+0.51%)
Apr 11, 2016 35.57 36.04 35.41 35.46 404,791 -0.03(-0.08%)
Apr 08, 2016 36.41 36.71 35.22 35.49 1,055,161 -0.61(-1.69%)
Apr 07, 2016 36.44 36.78 35.84 36.10 575,100 -0.48(-1.31%)
Apr 06, 2016 36.04 36.71 35.60 36.58 590,967 +0.40(+1.11%)
Apr 05, 2016 36.55 36.85 36.04 36.18 498,826 -0.62(-1.68%)
Apr 04, 2016 37.15 37.42 36.48 36.80 570,561 -0.36(-0.97%)
Apr 01, 2016 36.12 37.39 36.12 37.16 953,176 +0.75(+2.06%)
Mar 31, 2016 36.23 36.68 36.18 36.41 947,304 +0.08(+0.22%)
Mar 30, 2016 35.90 36.79 35.90 36.33 910,106 +0.65(+1.82%)
Mar 29, 2016 34.35 35.76 34.11 35.68 681,568 +1.10(+3.18%)
Mar 28, 2016 34.71 34.95 34.32 34.58 483,141 +0.11(+0.32%)
Mar 24, 2016 34.23 34.47 34.47 34.47 552,000 -0.11(-0.32%)
Mar 23, 2016 35.09 35.27 34.52 34.58 597,542 -0.48(-1.37%)
Mar 22, 2016 35.29 35.58 34.33 35.06 1,690,483 -0.49(-1.38%)
Mar 21, 2016 35.84 35.96 35.36 35.55 534,311 -0.35(-0.97%)
Mar 18, 2016 35.53 36.03 35.20 35.90 1,048,349 +0.55(+1.56%)
Mar 17, 2016 34.98 35.47 34.46 35.35 765,453 +0.10(+0.28%)
Mar 16, 2016 34.80 35.38 34.61 35.25 730,213 +0.27(+0.77%)
Mar 15, 2016 35.67 35.81 34.88 34.98 747,747 +0.18(+0.52%)
Mar 14, 2016 35.23 35.28 34.54 34.80 932,230 -0.13(-0.37%)
Mar 11, 2016 34.13 34.97 33.84 34.93 859,845 +1.15(+3.40%)
Mar 10, 2016 34.15 34.45 33.53 33.78 858,056 -0.21(-0.62%)
Mar 09, 2016 34.45 35.09 33.92 33.99 991,380 -0.37(-1.08%)
Mar 08, 2016 35.74 35.89 34.29 34.36 1,342,325 -1.74(-4.82%)
Mar 07, 2016 36.14 36.42 35.67 36.10 766,040 -0.25(-0.69%)
Mar 04, 2016 36.32 36.95 35.58 36.35 730,459 +0.20(+0.55%)
Mar 03, 2016 36.20 36.78 35.47 36.15 770,443 -0.07(-0.19%)
Mar 02, 2016 35.85 36.24 35.69 36.22 976,917 +0.26(+0.72%)
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.