Cirrus Logic Inc (NQ: CRUS )

81.28 +2.95 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.89 20.92 20.21 20.43 2,781,876 -0.21(-1.02%)
Jan 30, 2012 20.05 20.88 19.87 20.64 3,180,687 +0.41(+2.03%)
Jan 27, 2012 21.58 21.73 19.73 20.23 8,546,247 -1.84(-8.34%)
Jan 26, 2012 22.34 22.41 21.81 22.07 4,461,461 +0.06(+0.27%)
Jan 25, 2012 23.00 23.00 21.80 22.01 4,791,274 +0.14(+0.64%)
Jan 24, 2012 21.53 21.97 21.52 21.87 1,807,204 +0.19(+0.88%)
Jan 23, 2012 21.66 21.99 21.43 21.68 2,497,261 +0.08(+0.37%)
Jan 20, 2012 21.10 21.62 21.00 21.60 2,447,164 +0.43(+2.03%)
Jan 19, 2012 20.98 21.32 20.94 21.17 1,971,986 +0.42(+2.02%)
Jan 18, 2012 20.37 20.92 20.30 20.75 2,758,877 +0.47(+2.32%)
Jan 17, 2012 19.75 20.64 19.55 20.28 3,350,910 +0.86(+4.43%)
Jan 13, 2012 19.78 19.87 19.10 19.42 3,373,600 -0.59(-2.95%)
Jan 12, 2012 20.05 20.42 19.68 20.01 3,415,411 -0.19(-0.94%)
Jan 11, 2012 19.56 20.60 19.42 20.20 5,008,614 +0.56(+2.85%)
Jan 10, 2012 18.85 19.76 18.75 19.64 8,776,989 +2.67(+15.73%)
Jan 09, 2012 16.52 16.99 16.28 16.97 1,627,879 +0.47(+2.85%)
Jan 06, 2012 16.37 16.64 16.17 16.50 757,610 +0.10(+0.61%)
Jan 05, 2012 15.91 16.43 15.81 16.40 1,110,363 +0.43(+2.69%)
Jan 04, 2012 16.00 16.17 15.69 15.97 839,095 +0.12(+0.76%)
Dec 30, 2011 15.99 16.18 15.85 15.85 670,486 -0.23(-1.43%)
Dec 29, 2011 15.91 16.20 15.66 16.08 660,886 +0.17(+1.07%)
Dec 28, 2011 16.29 16.31 15.87 15.91 632,412 -0.38(-2.33%)
Dec 27, 2011 15.98 16.36 15.89 16.29 631,670 +0.15(+0.93%)
Dec 23, 2011 16.01 16.18 15.90 16.14 727,523 +0.53(+3.40%)
Dec 21, 2011 15.81 15.84 15.16 15.61 1,086,882 -0.24(-1.51%)
Dec 20, 2011 15.25 15.90 15.11 15.85 1,472,783 +1.02(+6.88%)
Dec 19, 2011 15.25 15.32 14.75 14.83 1,504,053 -0.27(-1.79%)
Dec 16, 2011 15.32 15.40 14.76 15.10 2,321,753 -0.08(-0.53%)
Dec 15, 2011 15.59 15.80 15.08 15.18 1,870,071 +0.05(+0.33%)
Dec 14, 2011 15.66 15.74 15.10 15.13 1,662,115 -0.64(-4.06%)
Dec 13, 2011 16.42 16.56 15.65 15.77 1,384,732 -0.50(-3.07%)
Dec 12, 2011 16.37 16.40 16.02 16.27 915,524 -0.43(-2.57%)
Dec 09, 2011 16.45 16.82 16.05 16.70 1,487,531 +0.39(+2.39%)
Dec 08, 2011 16.54 17.03 16.29 16.31 1,322,831 -0.38(-2.28%)
Dec 07, 2011 16.54 16.85 16.38 16.69 862,847 -0.04(-0.24%)
Dec 06, 2011 16.80 16.98 16.49 16.73 826,584 -0.15(-0.89%)
Dec 05, 2011 17.03 17.25 16.72 16.88 1,283,084 +0.05(+0.30%)
Dec 02, 2011 16.60 17.00 16.50 16.83 1,763,726 +0.44(+2.68%)
Dec 01, 2011 16.15 16.49 16.10 16.39 1,114,356 +0.10(+0.61%)
Nov 30, 2011 16.09 16.30 15.95 16.29 1,615,280 +0.80(+5.16%)
Nov 29, 2011 15.13 15.60 15.04 15.49 1,682,166 +0.60(+4.03%)
Nov 28, 2011 14.97 15.06 14.65 14.89 1,098,172 +0.56(+3.91%)
Nov 25, 2011 14.37 14.57 14.26 14.33 547,642 -0.06(-0.42%)
Nov 23, 2011 15.00 15.09 14.32 14.39 2,309,185 -0.77(-5.08%)
Nov 22, 2011 15.36 15.75 15.13 15.16 909,852 -0.24(-1.56%)
Nov 21, 2011 15.76 15.85 15.20 15.40 1,269,630 -0.60(-3.75%)
Nov 18, 2011 16.32 16.43 15.92 16.00 1,336,456 -0.25(-1.54%)
Nov 17, 2011 16.78 16.80 15.89 16.25 1,906,369 -0.60(-3.56%)
Nov 16, 2011 16.65 17.49 16.63 16.85 1,814,495 -0.01(-0.06%)
Nov 15, 2011 16.39 16.99 16.27 16.86 1,405,458 +0.37(+2.24%)
Nov 14, 2011 16.81 16.91 16.38 16.49 957,144 -0.41(-2.43%)
Nov 11, 2011 16.73 17.20 16.46 16.90 1,602,442 +0.44(+2.67%)
Nov 10, 2011 16.45 16.50 15.80 16.46 2,116,516 +0.42(+2.62%)
Nov 09, 2011 16.66 16.76 16.01 16.04 2,214,136 -1.21(-7.01%)
Nov 08, 2011 17.40 17.54 16.98 17.25 1,615,870 +0.10(+0.58%)
Nov 07, 2011 17.45 17.55 17.05 17.15 1,631,188 -0.43(-2.45%)
Nov 04, 2011 16.94 17.66 16.84 17.58 1,598,721 +0.37(+2.15%)
Nov 03, 2011 16.92 17.23 16.56 17.21 1,861,915 +0.54(+3.24%)
Nov 02, 2011 16.65 16.77 16.44 16.67 1,668,800 +0.44(+2.71%)
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.