Cirrus Logic Inc (NQ: CRUS )

78.06 USD -0.50 (-0.64%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 85.93 88.11 85.72 87.61 413,200 +2.82(+3.33%)
Mar 31, 2021 83.49 86.04 83.30 84.79 578,339 +2.04(+2.47%)
Mar 30, 2021 82.54 83.85 81.81 82.75 377,252 -0.57(-0.68%)
Mar 29, 2021 82.20 83.79 81.05 83.32 833,167 +0.31(+0.37%)
Mar 26, 2021 78.12 83.10 77.87 83.01 612,900 +5.06(+6.49%)
Mar 25, 2021 76.39 78.16 75.31 77.95 313,521 +0.71(+0.92%)
Mar 24, 2021 77.78 79.37 77.20 77.24 379,378 -0.01(-0.01%)
Mar 23, 2021 80.22 80.22 76.81 77.25 363,106 -2.97(-3.70%)
Mar 22, 2021 79.66 80.86 79.30 80.22 290,515 +1.20(+1.52%)
Mar 19, 2021 78.03 79.73 77.22 79.02 922,500 +1.03(+1.32%)
Mar 18, 2021 79.98 80.85 77.91 77.99 483,365 -3.17(-3.91%)
Mar 17, 2021 77.99 81.62 77.86 81.16 797,215 +1.23(+1.54%)
Mar 16, 2021 78.00 80.33 77.84 79.93 618,924 +2.39(+3.08%)
Mar 15, 2021 77.53 77.92 76.51 77.54 432,090 +0.33(+0.43%)
Mar 12, 2021 76.51 77.54 75.30 77.21 746,200 -0.29(-0.37%)
Mar 11, 2021 78.34 78.96 76.98 77.50 688,752 +1.73(+2.28%)
Mar 10, 2021 76.58 77.13 74.66 75.77 840,519 -0.50(-0.66%)
Mar 09, 2021 76.06 77.90 75.73 76.27 769,785 +2.42(+3.28%)
Mar 08, 2021 78.81 78.81 73.45 73.85 1,516,479 -3.76(-4.84%)
Mar 05, 2021 75.26 77.92 73.30 77.61 1,134,800 +3.52(+4.75%)
Mar 04, 2021 77.59 78.30 73.87 74.09 1,444,392 -3.91(-5.01%)
Mar 03, 2021 80.91 81.92 77.98 78.00 764,542 -2.91(-3.60%)
Mar 02, 2021 83.66 83.66 80.77 80.91 1,214,863 -2.42(-2.90%)
Mar 01, 2021 83.18 83.60 82.21 83.33 839,395 +1.55(+1.90%)
Feb 26, 2021 82.58 83.31 80.73 81.78 648,900 -0.35(-0.43%)
Feb 25, 2021 86.30 86.30 81.75 82.13 423,075 -4.71(-5.42%)
Feb 24, 2021 84.49 86.96 82.68 86.84 853,886 +1.89(+2.22%)
Feb 23, 2021 83.28 86.27 81.62 84.95 1,177,427 -0.79(-0.92%)
Feb 22, 2021 87.20 87.63 85.43 85.74 996,508 -2.44(-2.77%)
Feb 19, 2021 88.27 88.85 87.40 88.18 987,900 +1.23(+1.41%)
Feb 18, 2021 87.23 87.61 86.05 86.95 933,661 -1.41(-1.60%)
Feb 17, 2021 88.27 89.27 87.26 88.36 516,446 -1.11(-1.24%)
Feb 16, 2021 91.23 91.24 89.24 89.47 691,743 +0.08(+0.09%)
Feb 12, 2021 88.49 90.08 87.50 89.39 741,000 +0.42(+0.47%)
Feb 11, 2021 88.13 89.67 88.01 88.97 617,604 +1.46(+1.67%)
Feb 10, 2021 89.45 90.17 87.39 87.51 552,704 -0.85(-0.96%)
Feb 09, 2021 89.56 89.80 87.15 88.36 614,637 -1.06(-1.19%)
Feb 08, 2021 87.50 89.57 86.89 89.42 696,133 +4.06(+4.76%)
Feb 05, 2021 88.00 88.20 85.05 85.36 578,500 -1.75(-2.01%)
Feb 04, 2021 86.08 87.28 85.12 87.11 905,469 +0.73(+0.85%)
Feb 03, 2021 90.03 90.12 85.96 86.38 1,367,917 -3.53(-3.93%)
Feb 02, 2021 91.35 94.32 89.53 89.91 2,579,788 -7.95(-8.12%)
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.