Cirrus Logic Inc (NQ: CRUS )

85.61 USD -0.26 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.68 53.90 53.19 53.64 741,600 +0.48(+0.90%)
Aug 29, 2019 53.31 53.84 53.06 53.16 499,116 +0.72(+1.37%)
Aug 28, 2019 51.75 52.64 51.05 52.44 517,433 +0.42(+0.81%)
Aug 27, 2019 53.61 53.98 52.00 52.02 459,506 -1.01(-1.90%)
Aug 26, 2019 53.83 53.97 52.83 53.03 415,920 +0.04(+0.08%)
Aug 23, 2019 54.60 54.82 52.82 52.99 1,038,000 -1.94(-3.53%)
Aug 22, 2019 55.04 55.23 54.57 54.93 431,406 -0.05(-0.09%)
Aug 21, 2019 55.38 55.69 54.91 54.98 490,825 +0.27(+0.49%)
Aug 20, 2019 54.60 55.26 54.30 54.71 560,412 +0.14(+0.26%)
Aug 19, 2019 55.30 55.77 54.42 54.57 602,327 +0.03(+0.06%)
Aug 16, 2019 53.40 54.76 53.40 54.54 886,800 +1.89(+3.59%)
Aug 15, 2019 52.58 52.96 52.17 52.65 551,580 +0.15(+0.29%)
Aug 14, 2019 52.17 52.94 51.93 52.50 702,398 -0.77(-1.45%)
Aug 13, 2019 52.37 53.68 52.07 53.27 755,677 +1.05(+2.01%)
Aug 12, 2019 52.48 52.56 51.80 52.22 702,102 -0.88(-1.66%)
Aug 09, 2019 53.84 53.84 52.80 53.10 446,700 -1.21(-2.23%)
Aug 08, 2019 52.83 54.52 52.48 54.31 1,118,280 +1.97(+3.76%)
Aug 07, 2019 52.05 53.16 51.97 52.34 1,174,192 -0.31(-0.59%)
Aug 06, 2019 52.74 53.81 52.16 52.65 1,363,290 +0.45(+0.86%)
Aug 05, 2019 53.75 53.83 51.80 52.20 1,772,904 -2.95(-5.35%)
Aug 02, 2019 56.13 56.98 55.12 55.15 1,589,500 -1.93(-3.38%)
Aug 01, 2019 51.40 60.00 51.40 57.08 3,521,381 +8.03(+16.37%)
Jul 31, 2019 49.37 50.01 48.67 49.05 1,138,017 -0.91(-1.82%)
Jul 30, 2019 48.58 49.96 48.21 49.96 774,508 +1.09(+2.23%)
Jul 29, 2019 48.49 48.89 48.34 48.87 291,872 +0.24(+0.49%)
Jul 26, 2019 48.76 48.97 48.42 48.63 566,500 +0.23(+0.48%)
Jul 25, 2019 48.62 48.82 48.04 48.40 592,448 -0.59(-1.20%)
Jul 24, 2019 47.37 49.02 47.09 48.99 525,721 +1.84(+3.90%)
Jul 23, 2019 46.95 47.21 46.65 47.15 549,873 +0.61(+1.31%)
Jul 22, 2019 45.63 46.90 45.63 46.54 641,462 +1.15(+2.53%)
Jul 19, 2019 44.98 45.70 44.97 45.39 554,900 +0.42(+0.93%)
Jul 18, 2019 43.83 45.20 43.83 44.97 589,998 +1.05(+2.39%)
Jul 17, 2019 44.49 44.49 43.65 43.92 506,629 -0.21(-0.48%)
Jul 16, 2019 43.85 44.28 43.14 44.13 463,989 +0.26(+0.59%)
Jul 15, 2019 43.77 44.04 43.57 43.87 376,224 +0.30(+0.69%)
Jul 12, 2019 42.75 43.93 42.74 43.57 367,900 +0.86(+2.01%)
Jul 11, 2019 43.07 43.17 42.07 42.71 351,668 -0.20(-0.47%)
Jul 10, 2019 43.21 43.70 42.60 42.91 308,252 +0.24(+0.56%)
Jul 09, 2019 41.57 42.70 41.57 42.67 642,242 +0.67(+1.60%)
Jul 08, 2019 43.61 43.63 41.23 42.00 1,491,012 -2.18(-4.93%)
Jul 05, 2019 43.89 44.19 43.61 44.18 252,000 -0.06(-0.14%)
Jul 03, 2019 44.58 44.64 43.56 44.24 196,600 -0.15(-0.34%)
Jul 02, 2019 44.66 44.76 44.08 44.39 500,620 -0.53(-1.18%)
Jul 01, 2019 45.06 45.89 44.44 44.92 847,292 +1.22(+2.79%)
Jun 28, 2019 43.58 43.88 42.75 43.70 875,800 +0.39(+0.90%)
Jun 27, 2019 42.39 43.60 42.12 43.31 668,035 +1.13(+2.68%)
Jun 26, 2019 41.52 42.57 41.52 42.18 364,027 +1.40(+3.43%)
Jun 25, 2019 41.67 41.96 40.67 40.78 548,365 -0.84(-2.02%)
Jun 24, 2019 41.44 42.15 41.43 41.62 488,713 +0.36(+0.87%)
Jun 21, 2019 41.62 42.05 41.20 41.26 792,800 -0.65(-1.55%)
Jun 20, 2019 42.06 42.32 41.43 41.91 368,484 +0.69(+1.67%)
Jun 19, 2019 41.35 41.52 40.65 41.22 281,656 +0.14(+0.34%)
Jun 18, 2019 40.22 41.96 40.22 41.08 516,063 +1.09(+2.73%)
Jun 17, 2019 39.99 40.55 39.56 39.99 509,454 +0.13(+0.33%)
Jun 14, 2019 41.14 41.14 39.72 39.86 492,200 -1.80(-4.32%)
Jun 13, 2019 41.69 42.02 41.33 41.66 274,971 +0.22(+0.53%)
Jun 12, 2019 41.93 41.93 41.17 41.44 277,167 -0.70(-1.66%)
Jun 11, 2019 42.25 42.37 41.59 42.14 445,379 +0.45(+1.08%)
Jun 10, 2019 40.95 42.19 40.95 41.69 371,538 +0.98(+2.41%)
Jun 07, 2019 40.44 40.94 40.08 40.71 476,300 +0.57(+1.42%)
Jun 06, 2019 40.18 40.34 39.35 40.14 409,906 +0.06(+0.15%)
Jun 05, 2019 40.46 40.85 39.71 40.08 640,687 +0.10(+0.25%)
Jun 04, 2019 38.48 40.06 38.32 39.98 507,115 +1.99(+5.24%)
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.