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, 2002 10.36 10.68 9.990 10.37 1,358,700 -0.45(-4.16%)
May 28, 2002 11.60 11.66 10.82 10.82 1,086,100 -0.54(-4.75%)
May 27, 2002 11.80 11.89 11.27 11.36 607,600 +0.00(+0.00%)
May 24, 2002 11.80 11.89 11.27 11.36 604,500 -0.64(-5.33%)
May 23, 2002 12.33 12.62 11.53 12.00 1,451,000 -0.29(-2.36%)
May 22, 2002 12.16 12.47 11.50 12.29 975,200 +0.29(+2.42%)
May 21, 2002 13.08 13.20 11.97 12.00 736,000 -0.93(-7.19%)
May 20, 2002 13.02 13.22 12.59 12.93 606,200 -0.37(-2.78%)
May 17, 2002 13.68 13.94 13.09 13.30 923,900 -0.16(-1.19%)
May 16, 2002 13.55 13.98 13.21 13.46 552,700 -0.08(-0.59%)
May 15, 2002 13.39 13.99 12.93 13.54 1,564,500 -0.09(-0.66%)
May 14, 2002 13.05 13.75 13.00 13.63 1,877,700 +1.44(+11.81%)
May 13, 2002 11.61 12.24 11.26 12.19 806,300 +0.77(+6.74%)
May 10, 2002 11.90 11.94 11.00 11.42 1,219,100 -0.34(-2.90%)
May 09, 2002 12.40 13.08 11.66 11.76 2,192,500 -0.64(-5.15%)
May 08, 2002 11.16 12.50 11.16 12.40 2,312,100 +2.08(+20.18%)
May 07, 2002 11.25 11.35 9.430 10.32 3,025,200 -0.53(-4.90%)
May 06, 2002 11.65 11.69 10.95 10.85 1,463,000 -0.94(-7.97%)
May 03, 2002 12.13 12.27 11.52 11.79 1,641,400 -0.36(-2.96%)
May 02, 2002 12.09 13.24 11.90 12.15 4,601,200 +0.75(+6.58%)
May 01, 2002 12.30 12.30 10.71 11.40 3,384,700 -0.75(-6.17%)
Apr 30, 2002 11.86 12.50 11.85 12.15 1,786,700 +0.03(+0.25%)
Apr 29, 2002 12.01 12.46 11.91 12.12 1,907,600 +0.29(+2.45%)
Apr 26, 2002 12.50 12.93 11.79 11.83 1,808,500 -0.56(-4.52%)
Apr 25, 2002 12.50 13.10 11.93 12.39 2,204,000 -0.08(-0.64%)
Apr 24, 2002 13.25 13.70 12.38 12.47 2,254,000 -0.58(-4.44%)
Apr 23, 2002 13.71 13.90 13.01 13.05 1,122,400 -0.69(-5.02%)
Apr 22, 2002 13.35 13.85 12.91 13.74 1,734,300 +0.24(+1.78%)
Apr 19, 2002 14.55 14.64 13.30 13.50 2,284,200 -0.72(-5.06%)
Apr 18, 2002 15.62 15.65 14.13 14.22 2,227,900 -1.44(-9.20%)
Apr 17, 2002 16.00 16.30 15.66 15.66 1,553,500 -0.12(-0.76%)
Apr 16, 2002 15.10 16.10 15.10 15.78 2,285,300 +0.88(+5.91%)
Apr 15, 2002 14.55 14.98 14.17 14.90 1,468,600 +0.40(+2.77%)
Apr 12, 2002 14.68 15.10 14.45 14.50 2,268,500 +0.05(+0.34%)
Apr 11, 2002 15.44 15.54 13.90 14.45 2,094,600 -1.14(-7.31%)
Apr 10, 2002 15.91 16.23 14.55 15.59 3,552,500 -0.38(-2.38%)
Apr 09, 2002 17.25 17.54 15.88 15.97 1,986,700 -1.15(-6.72%)
Apr 08, 2002 16.97 17.55 16.13 17.12 902,500 +0.07(+0.41%)
Apr 05, 2002 17.31 17.83 16.72 17.05 1,901,100 -0.28(-1.62%)
Apr 04, 2002 17.17 17.64 16.75 17.33 1,346,200 +0.18(+1.05%)
Apr 03, 2002 18.12 18.17 16.95 17.15 1,457,600 -0.97(-5.35%)
Apr 02, 2002 19.13 19.15 17.96 18.12 1,438,200 -1.28(-6.60%)
Apr 01, 2002 18.50 19.47 18.30 19.40 1,077,200 +0.53(+2.81%)
Mar 29, 2002 18.08 19.10 18.01 18.87 2,294,100 +0.00(+0.00%)
Mar 28, 2002 18.08 19.10 18.01 18.87 2,294,100 +0.98(+5.48%)
Mar 27, 2002 18.30 18.30 17.11 17.89 1,479,100 -0.39(-2.13%)
Mar 26, 2002 17.46 18.62 17.42 18.28 1,586,100 +0.88(+5.06%)
Mar 25, 2002 18.20 18.29 17.30 17.40 830,200 -0.80(-4.40%)
Mar 22, 2002 18.55 18.70 18.16 18.20 955,200 -0.55(-2.93%)
Mar 21, 2002 18.05 18.75 17.51 18.75 1,978,600 +0.59(+3.25%)
Mar 20, 2002 19.04 19.04 17.80 18.16 1,673,700 -1.02(-5.32%)
Mar 19, 2002 19.42 19.55 19.14 19.18 627,200 -0.17(-0.88%)
Mar 18, 2002 19.10 19.49 19.03 19.35 559,200 +0.35(+1.84%)
Mar 15, 2002 19.00 19.15 18.46 19.00 731,700 +0.11(+0.58%)
Mar 14, 2002 18.86 19.45 18.50 18.89 700,400 +0.03(+0.16%)
Mar 13, 2002 19.00 19.30 18.57 18.86 772,000 -0.49(-2.53%)
Mar 12, 2002 18.95 19.42 18.75 19.35 1,273,100 -0.13(-0.67%)
Mar 11, 2002 19.79 19.88 18.65 19.48 1,445,400 -0.21(-1.07%)
Mar 08, 2002 19.30 20.00 19.25 19.69 2,618,600 +0.78(+4.12%)
Mar 07, 2002 18.70 19.40 18.64 18.91 1,854,500 +0.31(+1.67%)
Mar 06, 2002 18.83 19.00 17.83 18.60 1,752,400 -0.36(-1.90%)
Mar 05, 2002 18.79 19.38 18.45 18.96 1,783,500 +0.10(+0.53%)
Mar 04, 2002 16.61 19.08 16.59 18.86 3,967,600 +2.46(+15.00%)
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.