Cirrus Logic Inc (NQ: CRUS )

79.46 USD -1.04 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.06 72.83 71.21 72.48 621,300 +0.79(+1.10%)
May 28, 2020 74.58 74.91 71.05 71.69 655,963 -2.57(-3.46%)
May 27, 2020 74.10 74.64 71.17 74.26 492,627 +0.56(+0.76%)
May 26, 2020 76.06 77.33 73.48 73.70 629,621 +0.22(+0.30%)
May 22, 2020 73.42 73.58 71.84 73.48 405,500 +0.19(+0.26%)
May 21, 2020 74.68 76.29 73.22 73.29 768,697 -0.92(-1.24%)
May 20, 2020 73.08 75.15 72.50 74.21 713,749 +3.06(+4.30%)
May 19, 2020 70.70 72.57 70.31 71.15 645,690 +0.49(+0.69%)
May 18, 2020 67.75 70.94 67.10 70.66 678,730 +5.08(+7.75%)
May 15, 2020 64.47 65.93 63.48 65.58 590,600 -0.99(-1.49%)
May 14, 2020 66.64 67.03 64.09 66.57 626,220 -0.95(-1.41%)
May 13, 2020 69.15 71.37 66.17 67.52 895,217 -1.54(-2.23%)
May 12, 2020 73.89 73.99 68.84 69.06 774,377 -4.32(-5.89%)
May 11, 2020 74.08 75.48 73.10 73.38 775,378 -2.92(-3.83%)
May 08, 2020 72.88 76.34 71.82 76.30 872,300 +5.03(+7.06%)
May 07, 2020 72.23 73.00 70.89 71.27 553,483 -1.06(-1.47%)
May 06, 2020 73.21 73.47 71.22 72.33 566,742 -0.41(-0.56%)
May 05, 2020 73.95 75.91 71.90 72.74 940,681 +0.67(+0.93%)
May 04, 2020 68.74 72.28 68.11 72.07 714,019 +1.24(+1.75%)
May 01, 2020 74.00 74.95 70.36 70.83 729,300 -4.77(-6.31%)
Apr 30, 2020 77.59 77.59 75.10 75.60 1,007,011 -2.68(-3.42%)
Apr 29, 2020 75.04 78.46 75.04 78.28 629,585 +4.66(+6.33%)
Apr 28, 2020 74.00 75.76 73.60 73.62 621,081 +0.91(+1.25%)
Apr 27, 2020 71.60 73.18 71.33 72.71 431,681 +1.47(+2.06%)
Apr 24, 2020 68.46 71.72 67.56 71.24 601,300 +2.78(+4.06%)
Apr 23, 2020 68.69 69.89 67.96 68.46 383,786 -0.17(-0.25%)
Apr 22, 2020 68.34 68.98 66.83 68.63 591,859 +2.47(+3.73%)
Apr 21, 2020 68.26 68.29 65.66 66.16 507,279 -2.82(-4.09%)
Apr 20, 2020 68.67 70.45 68.41 68.98 474,819 -1.30(-1.85%)
Apr 17, 2020 70.80 72.00 69.13 70.28 651,400 +0.84(+1.21%)
Apr 16, 2020 68.57 69.55 66.90 69.44 584,655 +1.71(+2.52%)
Apr 15, 2020 67.54 69.06 66.63 67.73 793,566 -1.48(-2.14%)
Apr 14, 2020 67.97 70.18 67.67 69.21 859,874 +3.58(+5.45%)
Apr 13, 2020 64.26 65.95 63.56 65.63 527,830 +1.05(+1.63%)
Apr 09, 2020 67.73 69.02 63.60 64.58 624,600 -2.41(-3.60%)
Apr 08, 2020 66.29 67.79 64.07 66.99 629,757 +2.29(+3.54%)
Apr 07, 2020 68.30 69.46 64.25 64.70 746,691 -1.67(-2.52%)
Apr 06, 2020 62.61 66.87 62.46 66.37 823,039 +6.62(+11.08%)
Apr 03, 2020 61.14 62.90 59.27 59.75 546,900 -2.23(-3.60%)
Apr 02, 2020 59.76 62.07 59.15 61.98 697,805 +1.48(+2.45%)
Apr 01, 2020 62.89 64.29 59.90 60.50 797,641 -5.13(-7.82%)
Mar 31, 2020 67.50 68.70 64.66 65.63 1,213,929 +1.59(+2.48%)
Mar 30, 2020 63.11 65.14 62.00 64.04 862,771 +2.12(+3.42%)
Mar 27, 2020 62.70 64.82 61.71 61.92 1,009,300 -3.71(-5.65%)
Mar 26, 2020 61.04 65.99 59.70 65.63 1,096,843 +5.55(+9.24%)
Mar 25, 2020 60.96 63.84 58.24 60.08 904,764 -0.68(-1.12%)
Mar 24, 2020 58.23 60.79 57.05 60.76 1,077,633 +6.13(+11.22%)
Mar 23, 2020 56.74 56.99 52.40 54.63 891,386 -1.27(-2.27%)
Mar 20, 2020 61.75 63.69 55.38 55.90 1,635,500 -2.76(-4.71%)
Mar 19, 2020 50.56 60.93 50.28 58.66 1,224,318 +8.11(+16.04%)
Mar 18, 2020 51.26 54.94 47.04 50.55 1,157,351 -5.62(-10.01%)
Mar 17, 2020 52.00 56.39 50.55 56.17 1,169,912 +4.90(+9.56%)
Mar 16, 2020 56.11 58.89 51.26 51.27 973,444 -10.63(-17.17%)
Mar 13, 2020 56.74 61.98 54.43 61.90 1,151,100 +8.51(+15.94%)
Mar 12, 2020 58.64 60.55 53.11 53.39 1,111,856 -9.37(-14.93%)
Mar 11, 2020 64.94 65.32 62.01 62.76 976,044 -4.44(-6.61%)
Mar 10, 2020 64.91 67.35 63.48 67.20 757,364 +4.48(+7.14%)
Mar 09, 2020 63.62 66.99 62.46 62.72 861,110 -5.89(-8.58%)
Mar 06, 2020 68.50 70.18 67.17 68.61 676,300 -2.14(-3.02%)
Mar 05, 2020 69.42 71.52 69.42 70.75 707,120 -0.99(-1.38%)
Mar 04, 2020 70.52 71.87 69.18 71.74 725,045 +3.09(+4.50%)
Mar 03, 2020 71.65 72.50 68.02 68.65 634,691 -2.50(-3.51%)
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.