Cirrus Logic Inc (NQ: CRUS )

85.13 USD +0.72 (+0.85%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 15.84 15.98 15.66 15.70 1,899,559 -0.11(-0.70%)
May 23, 2011 15.87 16.03 15.70 15.81 2,545,918 -0.14(-0.88%)
May 20, 2011 15.93 16.08 15.81 15.95 2,227,089 -0.06(-0.41%)
May 19, 2011 16.02 16.17 15.82 16.01 2,435,939 +0.13(+0.85%)
May 18, 2011 16.07 16.34 15.76 15.88 3,215,673 -0.11(-0.69%)
May 17, 2011 15.80 16.17 15.75 15.99 3,642,945 +0.10(+0.63%)
May 16, 2011 16.32 16.35 15.89 15.89 4,004,233 -0.53(-3.20%)
May 13, 2011 16.30 17.68 16.11 16.42 5,901,884 +0.17(+1.02%)
May 12, 2011 15.96 16.46 15.72 16.25 2,390,979 +0.14(+0.87%)
May 11, 2011 16.30 16.56 15.99 16.11 2,688,286 -0.22(-1.35%)
May 10, 2011 16.30 16.39 16.11 16.33 1,988,727 +0.15(+0.93%)
May 09, 2011 16.43 16.49 16.09 16.18 3,248,907 -0.31(-1.88%)
May 06, 2011 16.43 16.55 16.18 16.49 12,067,272 +0.34(+2.11%)
May 05, 2011 16.08 16.49 16.01 16.15 3,084,904 -0.06(-0.37%)
May 04, 2011 16.10 16.37 15.92 16.21 2,909,178 +0.01(+0.06%)
May 03, 2011 16.32 16.41 15.98 16.20 4,583,953 +0.27(+1.69%)
May 02, 2011 15.95 16.72 15.76 15.93 5,132,736 -0.63(-3.80%)
Apr 29, 2011 16.32 16.79 16.32 16.56 2,658,707 +0.27(+1.66%)
Apr 28, 2011 15.70 16.65 14.65 16.29 6,854,804 -0.26(-1.57%)
Apr 27, 2011 16.98 17.08 16.22 16.55 3,533,673 -0.32(-1.90%)
Apr 26, 2011 15.99 16.98 15.97 16.87 4,383,856 +0.86(+5.37%)
Apr 25, 2011 16.07 16.33 15.87 16.01 3,196,990 -0.27(-1.66%)
Apr 21, 2011 17.08 17.15 16.26 16.28 4,605,683 -0.32(-1.93%)
Apr 20, 2011 15.80 16.68 15.63 16.60 6,277,765 +1.23(+8.00%)
Apr 19, 2011 15.42 15.65 15.09 15.37 4,704,524 +0.17(+1.12%)
Apr 18, 2011 16.30 16.44 15.20 15.20 8,025,636 -1.64(-9.74%)
Apr 15, 2011 16.94 16.95 15.63 16.84 12,182,666 -1.26(-6.96%)
Apr 14, 2011 17.81 18.23 17.60 18.10 2,291,103 +0.10(+0.56%)
Apr 13, 2011 18.24 18.40 17.53 18.00 2,796,111 +0.12(+0.67%)
Apr 12, 2011 18.34 18.38 17.55 17.88 3,121,795 -0.63(-3.40%)
Apr 11, 2011 18.78 19.07 18.32 18.51 1,766,430 -0.52(-2.73%)
Apr 08, 2011 19.53 19.57 18.85 19.03 1,362,259 -0.34(-1.76%)
Apr 07, 2011 19.90 19.90 19.16 19.37 1,977,821 -0.48(-2.42%)
Apr 06, 2011 20.10 20.16 19.55 19.85 1,525,993 -0.02(-0.10%)
Apr 05, 2011 19.97 20.37 19.55 19.87 2,252,540 +0.22(+1.12%)
Apr 04, 2011 20.25 20.32 19.33 19.65 3,149,136 -0.69(-3.39%)
Apr 01, 2011 21.21 21.29 20.22 20.34 1,974,590 -0.69(-3.28%)
Mar 31, 2011 21.13 21.44 20.90 21.03 1,339,194 -0.08(-0.38%)
Mar 30, 2011 21.11 21.68 20.86 21.11 1,733,646 -0.23(-1.08%)
Mar 29, 2011 21.49 21.62 21.02 21.34 1,734,460 -0.15(-0.70%)
Mar 28, 2011 21.28 21.96 21.28 21.49 2,192,518 +0.33(+1.56%)
Mar 25, 2011 21.06 21.49 20.87 21.16 1,636,257 +0.33(+1.58%)
Mar 24, 2011 20.80 21.09 20.47 20.83 1,591,931 +0.38(+1.86%)
Mar 23, 2011 20.35 20.60 19.82 20.45 1,832,704 +0.08(+0.39%)
Mar 22, 2011 20.89 20.97 20.17 20.37 1,870,553 -0.58(-2.77%)
Mar 21, 2011 21.24 21.29 20.20 20.95 2,775,468 +0.98(+4.91%)
Mar 18, 2011 20.86 20.91 19.51 19.97 4,138,019 -0.48(-2.35%)
Mar 17, 2011 20.98 21.14 20.40 20.45 2,372,213 +0.14(+0.69%)
Mar 16, 2011 21.10 21.79 20.22 20.31 4,074,433 -0.73(-3.47%)
Mar 15, 2011 20.68 21.33 20.39 21.04 3,846,476 -0.79(-3.62%)
Mar 14, 2011 20.77 22.63 20.68 21.83 4,047,261 +0.83(+3.95%)
Mar 11, 2011 20.83 21.20 20.35 21.00 2,054,500 -0.25(-1.18%)
Mar 10, 2011 20.73 21.70 20.18 21.25 4,471,832 +0.01(+0.05%)
Mar 09, 2011 22.94 22.97 21.09 21.24 4,465,942 -1.87(-8.09%)
Mar 08, 2011 23.03 23.64 22.41 23.11 2,287,910 -0.01(-0.04%)
Mar 07, 2011 24.61 24.64 22.53 23.12 4,579,840 -1.44(-5.86%)
Mar 04, 2011 25.15 25.15 24.27 24.56 3,424,546 -0.42(-1.68%)
Mar 03, 2011 23.69 25.14 23.69 24.98 4,620,797 +1.65(+7.07%)
Mar 02, 2011 22.91 23.73 22.82 23.33 2,241,068 +0.37(+1.61%)
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.