Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.26 80.39 80.81 525,673 -1.26(-1.54%)
Oct 28, 2021 81.25 82.35 81.06 82.07 299,633 +1.75(+2.18%)
Oct 27, 2021 79.41 81.10 79.04 80.32 307,478 +0.56(+0.70%)
Oct 26, 2021 79.96 79.76 383,898 +0.39(+0.49%)
Oct 25, 2021 80.58 80.76 79.12 79.37 296,137 -0.90(-1.12%)
Oct 22, 2021 81.52 82.12 80.16 80.27 325,744 -1.41(-1.73%)
Oct 21, 2021 80.49 81.71 80.42 81.68 239,023 +0.83(+1.03%)
Oct 20, 2021 81.27 81.82 80.50 80.85 253,748 -0.28(-0.35%)
Oct 19, 2021 80.81 81.70 80.29 81.13 295,750 +0.43(+0.53%)
Oct 18, 2021 79.65 80.77 79.13 80.70 175,741 +0.61(+0.76%)
Oct 15, 2021 81.36 81.85 80.03 80.09 208,925 -0.63(-0.78%)
Oct 14, 2021 80.16 80.91 79.89 80.72 268,158 +1.68(+2.13%)
Oct 13, 2021 79.28 80.25 78.89 79.04 528,778 -0.24(-0.30%)
Oct 12, 2021 80.02 80.38 78.78 79.28 307,661 -0.53(-0.66%)
Oct 11, 2021 80.04 81.00 79.62 79.81 146,473 -0.75(-0.93%)
Oct 08, 2021 81.62 82.15 79.65 80.56 182,383 -0.80(-0.98%)
Oct 07, 2021 79.90 82.34 79.90 81.36 334,284 +2.00(+2.52%)
Oct 06, 2021 78.41 79.68 78.33 79.36 326,347 +0.15(+0.19%)
Oct 05, 2021 79.43 79.76 78.58 79.21 372,545 +0.48(+0.61%)
Oct 04, 2021 81.87 81.88 78.21 78.73 536,671 -3.67(-4.45%)
Oct 01, 2021 82.80 83.07 81.00 82.40 314,781 +0.05(+0.06%)
Sep 30, 2021 82.42 83.74 82.20 82.35 329,884 +0.21(+0.26%)
Sep 29, 2021 83.00 84.37 81.63 82.14 275,270 -0.83(-1.00%)
Sep 28, 2021 84.61 85.13 82.89 82.97 273,502 -2.77(-3.23%)
Sep 27, 2021 85.32 86.22 84.74 85.74 258,373 +0.13(+0.15%)
Sep 24, 2021 85.37 86.17 85.07 85.61 247,261 -0.26(-0.30%)
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 85.20 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%)
Sep 01, 2021 83.84 84.54 83.01 83.73 332,623 +0.06(+0.07%)
Aug 31, 2021 85.57 85.57 83.47 83.67 384,306 -1.87(-2.19%)
Aug 30, 2021 85.19 85.89 84.82 85.54 238,926 +0.74(+0.87%)
Aug 27, 2021 82.90 85.33 82.90 84.80 433,611 +2.03(+2.45%)
Aug 26, 2021 81.84 82.86 81.40 82.77 271,178 +1.05(+1.28%)
Aug 25, 2021 80.68 82.30 80.52 81.72 369,257 +0.98(+1.21%)
Aug 24, 2021 81.20 81.67 80.41 80.74 261,324 -0.24(-0.30%)
Aug 23, 2021 80.09 81.16 79.37 80.98 226,835 +1.21(+1.52%)
Aug 20, 2021 78.75 80.58 78.52 79.77 367,884 +2.13(+2.74%)
Aug 19, 2021 78.22 78.22 77.06 77.64 198,608 -0.89(-1.13%)
Aug 18, 2021 78.63 78.91 77.62 78.53 416,484 -0.22(-0.28%)
Aug 17, 2021 79.88 79.89 77.33 78.75 342,462 -1.64(-2.04%)
Aug 16, 2021 79.84 80.76 79.38 80.39 274,006 +0.54(+0.68%)
Aug 13, 2021 79.01 79.94 78.67 79.85 361,152 +0.65(+0.82%)
Aug 12, 2021 80.00 80.99 78.92 79.20 306,021 -1.18(-1.47%)
Aug 11, 2021 79.82 80.51 78.71 80.38 307,260 +0.66(+0.83%)
Aug 10, 2021 79.01 79.78 77.94 79.72 424,117 +0.77(+0.98%)
Aug 09, 2021 79.63 79.81 78.50 78.95 399,624 -0.29(-0.37%)
Aug 06, 2021 79.16 80.07 79.07 79.24 204,371 -0.24(-0.30%)
Aug 05, 2021 80.22 80.57 78.63 79.48 368,757 -0.61(-0.76%)
Aug 04, 2021 79.06 81.33 78.84 80.09 428,257 +1.36(+1.73%)
Aug 03, 2021 79.65 80.15 78.13 78.73 739,183 -0.98(-1.23%)
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.