Cirrus Logic Inc (NQ: CRUS )

79.14 USD +0.47 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.