Cirrus Logic Inc (NQ: CRUS )

85.93 USD +0.06 (+0.07%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 85.63 86.39 85.33 85.87 253,004 +0.77(+0.90%)
Sep 22, 2021 84.92 85.67 84.51 85.10 315,038 +0.69(+0.82%)
Sep 21, 2021 83.71 84.87 83.02 84.41 302,832 +0.46(+0.55%)
Sep 20, 2021 83.72 84.99 82.07 83.95 446,858 -0.78(-0.92%)
Sep 17, 2021 85.38 86.33 83.56 84.73 1,370,278 -3.45(-3.91%)
Sep 16, 2021 87.87 88.73 86.71 88.18 349,792 +0.23(+0.26%)
Sep 15, 2021 87.22 88.33 86.68 87.95 330,546 +0.91(+1.05%)
Sep 14, 2021 87.82 88.00 86.86 87.04 284,235 -0.27(-0.31%)
Sep 13, 2021 87.00 87.48 86.22 87.31 297,011 +0.72(+0.83%)
Sep 10, 2021 87.21 88.32 86.54 86.59 320,131 -0.12(-0.14%)
Sep 09, 2021 85.86 87.20 85.21 86.71 346,787 +1.04(+1.21%)
Sep 08, 2021 84.22 85.71 82.88 85.67 418,462 +1.07(+1.26%)
Sep 07, 2021 86.75 86.75 84.03 84.60 412,041 +0.98(+1.17%)
Sep 03, 2021 84.11 85.00 83.51 83.62 236,302 -0.55(-0.65%)
Sep 02, 2021 83.91 84.91 83.77 84.17 323,520 +0.44(+0.53%)
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.