Cirrus Logic Inc (NQ: CRUS )

78.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.19 38.45 37.42 37.48 729,736 -0.70(-1.83%)
May 30, 2018 38.60 38.98 38.01 38.18 673,723 -0.19(-0.50%)
May 29, 2018 38.42 38.63 37.95 38.37 689,060 -0.36(-0.93%)
May 25, 2018 38.73 38.73 38.73 0 +0.43(+1.12%)
May 24, 2018 38.40 38.72 38.04 38.30 672,290 -0.19(-0.49%)
May 23, 2018 38.49 38.57 37.71 38.49 622,643 -0.25(-0.65%)
May 22, 2018 39.02 39.23 38.62 38.74 468,424 -0.10(-0.26%)
May 21, 2018 38.47 39.11 38.47 38.84 945,795 +0.78(+2.05%)
May 18, 2018 38.96 39.12 38.06 38.06 973,456 -1.07(-2.73%)
May 17, 2018 39.08 39.47 38.87 39.13 596,606 -0.01(-0.03%)
May 16, 2018 38.95 39.39 38.73 39.14 752,619 +0.26(+0.67%)
May 15, 2018 39.10 39.29 38.65 38.88 839,312 -0.45(-1.14%)
May 14, 2018 39.24 39.90 39.24 39.33 744,223 +0.41(+1.05%)
May 11, 2018 39.56 39.81 38.86 38.92 645,831 -0.79(-1.99%)
May 10, 2018 39.18 39.87 38.90 39.71 696,549 +0.71(+1.82%)
May 09, 2018 39.00 39.26 38.82 39.00 883,263 +0.09(+0.23%)
May 08, 2018 38.31 39.03 38.24 38.91 1,236,465 +0.26(+0.67%)
May 07, 2018 39.48 40.13 38.55 38.65 1,808,271 -0.64(-1.63%)
May 04, 2018 37.54 39.41 37.08 39.29 1,362,406 +1.54(+4.08%)
May 03, 2018 35.00 38.91 35.00 37.75 4,232,545 -0.59(-1.54%)
May 02, 2018 38.45 39.10 38.12 38.34 2,513,385 +0.45(+1.19%)
May 01, 2018 36.40 38.02 36.40 37.89 2,112,620 +1.42(+3.89%)
Apr 30, 2018 37.25 37.53 36.20 36.47 2,018,407 +0.26(+0.72%)
Apr 27, 2018 36.45 36.66 35.67 36.21 1,375,924 +0.09(+0.25%)
Apr 26, 2018 35.77 36.40 35.57 36.12 1,355,524 +0.76(+2.15%)
Apr 25, 2018 35.53 35.87 34.78 35.36 1,429,194 -0.11(-0.31%)
Apr 24, 2018 36.18 36.78 35.06 35.47 1,878,721 -0.58(-1.61%)
Apr 23, 2018 36.85 37.54 35.94 36.05 1,547,098 -0.67(-1.82%)
Apr 20, 2018 37.62 37.74 36.36 36.72 1,789,603 -1.02(-2.70%)
Apr 19, 2018 37.75 38.01 35.90 37.74 2,619,563 -1.24(-3.18%)
Apr 18, 2018 39.68 40.03 38.93 38.98 1,185,499 -0.62(-1.57%)
Apr 17, 2018 39.73 40.20 39.55 39.60 786,874 +0.08(+0.20%)
Apr 16, 2018 39.76 40.05 38.88 39.52 891,029 +0.24(+0.61%)
Apr 13, 2018 40.10 40.32 39.11 39.28 890,451 -0.54(-1.36%)
Apr 12, 2018 38.79 40.31 38.75 39.82 1,791,875 +1.21(+3.13%)
Apr 11, 2018 38.25 39.02 38.15 38.61 1,013,645 +0.19(+0.49%)
Apr 10, 2018 37.98 38.84 37.67 38.42 1,388,858 +0.91(+2.43%)
Apr 09, 2018 38.72 39.09 37.47 37.51 1,588,071 -1.03(-2.67%)
Apr 06, 2018 38.61 39.41 38.21 38.54 1,252,326 -0.47(-1.20%)
Apr 05, 2018 39.99 40.08 38.84 39.01 850,291 -0.47(-1.19%)
Apr 04, 2018 37.99 39.60 37.86 39.48 1,237,725 +0.75(+1.94%)
Apr 03, 2018 38.94 39.98 38.42 38.73 1,395,368 +0.18(+0.47%)
Apr 02, 2018 40.66 40.86 38.46 38.55 1,252,835 -2.08(-5.12%)
Mar 29, 2018 40.63 40.63 40.63 0 +1.30(+3.31%)
Mar 28, 2018 40.36 40.69 39.22 39.33 1,283,727 -1.27(-3.13%)
Mar 27, 2018 42.00 42.32 40.38 40.60 1,185,568 -1.21(-2.89%)
Mar 26, 2018 41.63 42.04 40.85 41.81 1,474,552 +1.11(+2.73%)
Mar 23, 2018 42.10 42.70 40.70 40.70 1,128,862 -1.44(-3.42%)
Mar 22, 2018 43.00 43.27 42.10 42.14 1,110,735 -1.26(-2.90%)
Mar 21, 2018 43.55 44.54 43.28 43.40 930,007 -0.05(-0.12%)
Mar 20, 2018 42.73 43.78 42.72 43.45 929,214 +0.76(+1.78%)
Mar 19, 2018 44.87 44.96 41.89 42.69 1,884,438 -2.10(-4.69%)
Mar 16, 2018 43.58 45.60 43.57 44.79 3,051,018 +1.73(+4.02%)
Mar 15, 2018 43.51 43.80 43.01 43.06 686,303 -0.29(-0.67%)
Mar 14, 2018 44.67 44.67 43.22 43.35 860,470 -1.17(-2.63%)
Mar 13, 2018 45.52 46.14 44.37 44.52 837,679 -0.62(-1.37%)
Mar 12, 2018 45.93 46.18 45.04 45.14 672,115 -0.49(-1.07%)
Mar 09, 2018 45.00 45.84 44.75 45.63 1,025,988 +1.00(+2.24%)
Mar 08, 2018 43.96 44.69 43.58 44.63 1,167,648 +0.87(+1.99%)
Mar 07, 2018 43.25 43.76 1,465,941 -0.41(-0.93%)
Mar 06, 2018 43.89 44.43 43.49 44.17 1,092,176 +0.41(+0.94%)
Mar 05, 2018 43.32 44.19 43.09 43.76 750,949 +0.16(+0.37%)
Mar 02, 2018 42.54 43.75 42.21 43.60 857,447 +0.56(+1.30%)
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.