Cirrus Logic Inc (NQ: CRUS )

79.51 USD +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 66.00 66.50 65.01 65.95 635,850 +0.09(+0.14%)
May 30, 2017 66.42 66.85 65.59 65.86 511,862 -0.57(-0.86%)
May 26, 2017 65.83 66.54 65.09 66.43 698,793 +0.59(+0.90%)
May 25, 2017 65.75 66.83 65.42 65.84 830,548 +0.45(+0.69%)
May 24, 2017 65.49 65.84 65.14 65.39 725,158 +0.40(+0.62%)
May 23, 2017 65.56 65.56 64.14 64.99 890,856 -0.08(-0.12%)
May 22, 2017 65.22 65.29 64.62 65.07 781,879 +0.37(+0.57%)
May 19, 2017 63.78 65.13 63.78 64.70 672,212 +1.15(+1.81%)
May 18, 2017 63.00 64.42 62.10 63.55 1,273,669 +0.60(+0.95%)
May 17, 2017 66.10 66.85 62.91 62.95 1,377,256 -4.14(-6.17%)
May 16, 2017 65.24 67.47 65.08 67.09 1,292,070 +2.23(+3.44%)
May 15, 2017 64.31 65.11 63.83 64.86 1,369,778 +0.88(+1.38%)
May 12, 2017 64.00 64.71 63.70 63.98 1,181,973 -0.34(-0.53%)
May 11, 2017 63.78 65.04 63.42 64.32 1,173,208 +0.15(+0.23%)
May 10, 2017 63.93 64.27 63.06 64.17 1,317,848 +0.63(+0.99%)
May 09, 2017 63.30 64.07 63.13 63.54 782,346 +0.55(+0.87%)
May 08, 2017 63.80 64.17 62.73 62.99 1,014,012 -0.72(-1.13%)
May 05, 2017 64.83 64.83 62.92 63.71 1,028,817 -0.78(-1.21%)
May 04, 2017 65.00 65.75 63.79 64.49 1,629,770 +0.07(+0.11%)
May 03, 2017 63.00 65.06 62.58 64.42 2,066,459 -0.24(-0.37%)
May 02, 2017 64.73 65.02 64.08 64.66 1,036,612 -0.52(-0.80%)
May 01, 2017 64.68 65.18 63.80 65.18 1,349,994 +0.83(+1.29%)
Apr 28, 2017 65.33 65.76 63.94 64.35 1,066,217 -1.28(-1.95%)
Apr 27, 2017 65.81 66.05 65.32 65.63 1,238,882 +0.50(+0.77%)
Apr 26, 2017 65.75 65.93 64.84 65.13 844,781 -0.71(-1.08%)
Apr 25, 2017 65.43 66.28 65.34 65.84 1,123,740 +0.79(+1.21%)
Apr 24, 2017 64.91 65.30 64.46 65.05 1,148,469 +1.13(+1.77%)
Apr 21, 2017 64.11 64.49 63.55 63.92 788,637 -0.27(-0.42%)
Apr 20, 2017 63.42 64.30 63.00 64.19 916,303 +0.99(+1.57%)
Apr 19, 2017 63.59 63.87 62.79 63.20 640,415 +0.24(+0.38%)
Apr 18, 2017 62.68 63.01 61.81 62.96 918,916 +0.14(+0.22%)
Apr 17, 2017 61.89 62.92 61.89 62.82 698,863 +1.18(+1.91%)
Apr 13, 2017 61.65 62.74 61.22 61.64 1,194,772 -0.27(-0.44%)
Apr 12, 2017 63.24 63.82 61.84 61.91 1,651,369 -1.47(-2.32%)
Apr 11, 2017 62.05 63.40 60.97 63.38 2,746,036 -1.31(-2.03%)
Apr 10, 2017 65.33 65.50 64.27 64.69 1,094,198 +0.06(+0.09%)
Apr 07, 2017 63.37 66.10 63.27 64.63 2,163,419 +1.00(+1.57%)
Apr 06, 2017 62.90 63.65 61.88 63.63 971,717 +0.69(+1.10%)
Apr 05, 2017 63.28 63.92 62.80 62.94 1,364,012 -0.53(-0.84%)
Apr 04, 2017 62.00 63.54 61.87 63.47 1,885,896 +2.99(+4.94%)
Apr 03, 2017 60.50 61.21 60.00 60.48 955,151 -0.21(-0.35%)
Mar 31, 2017 60.46 60.93 60.05 60.69 805,917 +0.03(+0.05%)
Mar 30, 2017 59.84 60.71 59.65 60.66 1,104,011 +0.83(+1.39%)
Mar 29, 2017 60.53 60.78 59.48 59.83 1,063,095 -0.87(-1.43%)
Mar 28, 2017 60.81 60.86 59.75 60.70 885,722 +0.21(+0.35%)
Mar 27, 2017 59.11 60.70 58.62 60.49 963,966 +0.43(+0.72%)
Mar 24, 2017 59.54 60.79 59.50 60.06 1,198,302 +0.69(+1.16%)
Mar 23, 2017 58.80 59.87 58.66 59.37 1,196,539 +0.26(+0.44%)
Mar 22, 2017 58.44 59.15 57.63 59.11 799,343 +0.67(+1.15%)
Mar 21, 2017 59.54 59.54 58.21 58.44 1,264,087 -0.81(-1.37%)
Mar 20, 2017 58.60 59.55 58.33 59.25 1,351,442 +0.82(+1.40%)
Mar 17, 2017 58.07 58.60 57.74 58.43 1,524,761 +0.52(+0.90%)
Mar 16, 2017 56.75 58.11 56.58 57.91 1,670,091 +1.33(+2.35%)
Mar 15, 2017 55.64 56.71 55.33 56.58 944,785 +1.17(+2.11%)
Mar 14, 2017 54.54 55.50 54.31 55.41 864,811 +0.83(+1.52%)
Mar 13, 2017 54.82 55.08 53.85 54.58 1,412,675 -0.18(-0.33%)
Mar 10, 2017 54.56 55.26 54.32 54.76 822,721 +0.47(+0.87%)
Mar 09, 2017 54.07 54.73 53.82 54.29 804,213 -0.04(-0.07%)
Mar 08, 2017 53.70 54.38 53.61 54.33 781,082 +0.60(+1.12%)
Mar 07, 2017 53.14 54.18 53.07 53.73 1,243,347 +0.41(+0.77%)
Mar 06, 2017 52.97 53.58 52.64 53.32 883,425 -0.33(-0.62%)
Mar 03, 2017 54.33 54.33 53.27 53.65 1,321,196 -0.60(-1.11%)
Mar 02, 2017 54.01 54.57 53.77 54.25 1,601,914 -0.01(-0.02%)
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.