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 28, 2021 78.08 78.29 77.16 78.07 566,316 +0.48(+0.62%)
May 27, 2021 77.45 78.59 77.38 77.59 461,809 +0.13(+0.17%)
May 26, 2021 77.18 77.96 76.79 77.46 418,833 +0.30(+0.39%)
May 25, 2021 77.12 77.70 76.69 77.16 374,576 +0.75(+0.98%)
May 24, 2021 75.73 77.13 75.54 76.41 395,377 +1.34(+1.79%)
May 21, 2021 75.79 76.60 74.90 75.07 338,217 -0.49(-0.65%)
May 20, 2021 74.84 76.00 74.82 75.56 299,083 +1.19(+1.60%)
May 19, 2021 72.61 74.59 72.47 74.37 420,828 +0.66(+0.90%)
May 18, 2021 74.47 75.33 73.67 73.71 357,992 -0.55(-0.74%)
May 17, 2021 73.97 74.39 73.27 74.26 368,945 -0.29(-0.39%)
May 14, 2021 74.28 74.83 72.98 74.55 354,605 +1.19(+1.62%)
May 13, 2021 72.87 74.23 72.21 73.36 546,339 +1.08(+1.49%)
May 12, 2021 74.37 75.00 72.09 72.28 653,176 -3.23(-4.28%)
May 11, 2021 72.53 75.76 72.51 75.51 656,659 +0.64(+0.85%)
May 10, 2021 76.50 76.50 73.80 74.87 664,203 -1.73(-2.26%)
May 07, 2021 77.24 77.24 74.92 76.60 645,265 +0.25(+0.33%)
May 06, 2021 75.62 76.68 74.61 76.35 714,688 +0.18(+0.24%)
May 05, 2021 75.45 78.34 75.45 76.17 1,162,486 +1.05(+1.40%)
May 04, 2021 73.05 75.20 72.70 75.12 1,168,065 +2.12(+2.90%)
May 03, 2021 74.10 74.39 72.43 73.00 1,460,221 -1.41(-1.89%)
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%)
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.