Cirrus Logic Inc (NQ: CRUS )

85.74 USD +0.13 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.57 14.74 14.10 14.21 3,558,204 -0.36(-2.44%)
May 27, 2010 14.65 14.67 14.27 14.57 5,448,960 +0.62(+4.44%)
May 26, 2010 13.74 14.37 13.74 13.95 6,542,241 +0.83(+6.33%)
May 25, 2010 12.63 13.20 12.25 13.12 4,946,371 -0.15(-1.13%)
May 24, 2010 13.09 13.70 13.05 13.27 4,308,051 +0.40(+3.11%)
May 21, 2010 11.83 13.30 11.65 12.87 6,729,470 +0.65(+5.32%)
May 20, 2010 12.15 12.75 12.06 12.22 4,802,361 -0.93(-7.07%)
May 19, 2010 13.11 13.45 12.61 13.15 4,984,411 -0.32(-2.38%)
May 18, 2010 14.26 14.46 13.38 13.47 4,065,207 -0.38(-2.74%)
May 17, 2010 14.20 14.46 13.46 13.85 4,513,538 -0.45(-3.15%)
May 14, 2010 14.36 14.49 13.55 14.30 7,371,939 -0.65(-4.35%)
May 13, 2010 14.30 15.74 14.28 14.95 9,990,801 +0.64(+4.47%)
May 12, 2010 14.27 14.38 13.88 14.31 6,845,182 +0.53(+3.85%)
May 11, 2010 13.65 14.09 12.71 13.78 15,996,773 +1.80(+15.03%)
May 10, 2010 11.98 12.07 11.31 11.98 2,062,529 +1.46(+13.88%)
May 07, 2010 10.99 11.24 10.26 10.52 2,338,262 -0.62(-5.57%)
May 06, 2010 11.63 12.01 8.590 11.14 2,950,731 -0.59(-5.03%)
May 05, 2010 12.00 12.32 11.71 11.73 2,083,983 -0.82(-6.53%)
May 04, 2010 12.90 12.94 11.91 12.55 2,579,117 -0.50(-3.83%)
May 03, 2010 12.88 13.20 12.88 13.05 2,497,679 +0.34(+2.68%)
Apr 30, 2010 13.64 13.67 12.63 12.71 2,309,359 -0.68(-5.08%)
Apr 29, 2010 12.60 13.51 12.59 13.39 3,860,238 +0.94(+7.55%)
Apr 28, 2010 12.40 12.77 12.08 12.45 2,897,234 +0.37(+3.06%)
Apr 27, 2010 10.90 12.41 10.80 12.08 7,492,288 +1.69(+16.27%)
Apr 26, 2010 10.22 10.44 10.02 10.39 1,362,068 +0.06(+0.58%)
Apr 23, 2010 10.50 10.50 10.11 10.33 691,232 -0.14(-1.34%)
Apr 22, 2010 10.16 10.47 9.930 10.47 941,697 +0.18(+1.75%)
Apr 21, 2010 10.37 10.55 10.18 10.29 996,155 +0.19(+1.88%)
Apr 20, 2010 10.09 10.24 9.930 10.10 833,265 +0.10(+1.00%)
Apr 19, 2010 10.20 10.25 9.720 10.00 806,422 -0.21(-2.06%)
Apr 16, 2010 10.56 10.56 10.00 10.21 1,579,127 -0.31(-2.95%)
Apr 15, 2010 10.39 10.68 10.37 10.52 1,361,075 +0.16(+1.54%)
Apr 14, 2010 9.730 10.38 9.730 10.36 1,787,437 +0.67(+6.91%)
Apr 13, 2010 9.680 9.740 9.520 9.690 643,259 +0.00(+0.00%)
Apr 12, 2010 9.610 9.750 9.470 9.690 748,707 +0.14(+1.47%)
Apr 09, 2010 9.600 9.650 9.360 9.550 905,945 -0.05(-0.52%)
Apr 08, 2010 9.600 9.670 9.450 9.600 1,381,775 -0.06(-0.62%)
Apr 07, 2010 9.750 9.900 9.380 9.660 2,413,642 +0.29(+3.09%)
Apr 06, 2010 9.180 9.550 9.053 9.370 1,914,949 +0.22(+2.40%)
Apr 05, 2010 8.590 9.200 8.550 9.150 1,823,905 +0.70(+8.28%)
Apr 01, 2010 8.400 8.450 8.450 8.450 1,038,700 +0.06(+0.72%)
Mar 31, 2010 8.580 8.660 8.320 8.390 1,232,412 -0.19(-2.21%)
Mar 30, 2010 7.950 8.670 7.920 8.580 2,535,702 +0.67(+8.47%)
Mar 29, 2010 7.890 7.950 7.860 7.910 300,432 +0.02(+0.25%)
Mar 26, 2010 7.900 7.950 7.840 7.890 616,685 +0.00(+0.00%)
Mar 25, 2010 7.780 7.980 7.750 7.890 1,156,143 +0.14(+1.81%)
Mar 24, 2010 7.930 7.980 7.740 7.750 638,875 -0.23(-2.88%)
Mar 23, 2010 7.840 8.000 7.740 7.980 710,720 +0.12(+1.53%)
Mar 22, 2010 7.660 7.921 7.600 7.860 567,174 +0.16(+2.08%)
Mar 19, 2010 7.950 7.950 7.620 7.700 666,807 -0.24(-3.02%)
Mar 18, 2010 7.970 7.980 7.830 7.940 382,445 -0.04(-0.50%)
Mar 17, 2010 7.780 8.000 7.710 7.980 737,954 +0.23(+2.97%)
Mar 16, 2010 7.710 7.750 7.510 7.750 761,075 +0.09(+1.17%)
Mar 15, 2010 7.640 7.800 7.610 7.660 480,503 -0.11(-1.42%)
Mar 12, 2010 7.910 7.930 7.670 7.770 429,071 -0.13(-1.65%)
Mar 11, 2010 7.880 7.900 7.790 7.900 609,801 -0.04(-0.50%)
Mar 10, 2010 7.790 7.960 7.780 7.940 890,680 +0.15(+1.93%)
Mar 09, 2010 7.780 7.910 7.660 7.790 881,613 +0.00(+0.00%)
Mar 08, 2010 7.750 7.810 7.710 7.790 1,012,198 +0.08(+1.10%)
Mar 05, 2010 7.530 7.720 7.470 7.705 1,004,929 +0.19(+2.46%)
Mar 04, 2010 7.360 7.520 7.310 7.520 563,887 +0.20(+2.73%)
Mar 03, 2010 7.230 7.435 7.210 7.320 714,688 +0.13(+1.81%)
Mar 02, 2010 7.320 7.350 7.180 7.190 743,835 -0.07(-0.96%)
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.