Cirrus Logic Inc (NQ: CRUS )

79.46 +0.08 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 83.34 85.25 80.97 85.25 587,212 +2.42(+2.92%)
Jan 27, 2022 87.96 87.96 82.26 82.83 439,648 -4.17(-4.79%)
Jan 26, 2022 85.69 89.43 84.78 87.00 556,637 +3.06(+3.65%)
Jan 25, 2022 84.97 85.40 83.05 83.94 286,384 -3.20(-3.67%)
Jan 24, 2022 85.01 87.23 82.72 87.14 409,788 +0.94(+1.09%)
Jan 21, 2022 86.96 89.13 86.19 86.20 299,728 -0.97(-1.11%)
Jan 20, 2022 88.93 89.81 87.14 87.17 253,823 -1.15(-1.30%)
Jan 19, 2022 91.20 93.08 88.16 88.32 440,963 -2.39(-2.63%)
Jan 18, 2022 93.31 93.33 90.58 90.71 451,057 -3.59(-3.81%)
Jan 14, 2022 94.30 0 +1.69(+1.82%)
Jan 13, 2022 95.25 95.25 92.47 92.61 387,766 -0.87(-0.93%)
Jan 12, 2022 94.20 95.84 92.42 93.48 404,490 +0.67(+0.72%)
Jan 11, 2022 89.78 93.45 89.00 92.81 469,206 +3.83(+4.30%)
Jan 10, 2022 87.46 89.00 86.98 88.98 396,647 +0.81(+0.92%)
Jan 07, 2022 89.45 90.39 87.49 88.17 391,725 -1.62(-1.80%)
Jan 06, 2022 90.00 91.35 89.45 89.79 329,625 -0.61(-0.67%)
Jan 05, 2022 92.21 93.59 90.30 90.40 560,537 -2.01(-2.18%)
Jan 04, 2022 94.71 94.75 91.47 92.41 329,668 -1.58(-1.68%)
Jan 03, 2022 92.25 94.84 91.87 93.99 399,037 +1.97(+2.14%)
Dec 31, 2021 92.19 92.85 91.84 92.02 228,592 +0.08(+0.09%)
Dec 30, 2021 92.57 93.09 91.86 91.94 148,428 -0.49(-0.53%)
Dec 29, 2021 92.39 93.33 91.51 92.43 167,580 +0.09(+0.10%)
Dec 28, 2021 93.50 94.00 91.57 92.34 212,613 -0.84(-0.90%)
Dec 27, 2021 91.64 93.26 91.36 93.18 228,806 +1.72(+1.88%)
Dec 23, 2021 91.28 92.36 90.89 91.46 210,952 +0.57(+0.63%)
Dec 22, 2021 89.12 90.91 88.05 90.89 275,018 +1.21(+1.35%)
Dec 21, 2021 90.12 90.64 88.44 89.68 265,020 +0.94(+1.06%)
Dec 20, 2021 87.49 88.90 86.73 88.74 465,431 +0.04(+0.05%)
Dec 17, 2021 87.99 89.80 87.25 88.70 933,062 -0.10(-0.11%)
Dec 16, 2021 92.04 93.18 87.49 88.80 549,781 -3.30(-3.58%)
Dec 15, 2021 91.52 92.36 88.53 92.10 651,065 +1.18(+1.30%)
Dec 14, 2021 91.12 91.23 88.98 90.92 788,455 -0.90(-0.98%)
Dec 13, 2021 91.34 95.00 90.84 91.82 1,496,663 +1.61(+1.78%)
Dec 10, 2021 89.46 90.82 89.01 90.21 628,898 +1.64(+1.85%)
Dec 09, 2021 87.83 92.03 87.83 88.57 1,313,240 +0.20(+0.23%)
Dec 08, 2021 85.46 88.88 84.92 88.37 717,244 +2.07(+2.40%)
Dec 07, 2021 82.72 86.36 82.38 86.30 741,894 +4.82(+5.92%)
Dec 06, 2021 78.84 82.49 78.48 81.48 629,621 +2.74(+3.48%)
Dec 03, 2021 78.15 79.36 77.19 78.74 448,793 +1.53(+1.98%)
Dec 02, 2021 79.28 79.81 75.89 77.21 783,107 -3.62(-4.48%)
Dec 01, 2021 81.15 84.24 80.59 80.83 514,167 +0.65(+0.81%)
Nov 30, 2021 80.49 81.27 78.57 80.18 493,088 -0.43(-0.53%)
Nov 29, 2021 79.35 80.70 78.74 80.61 248,621 +2.15(+2.74%)
Nov 26, 2021 79.89 80.72 78.20 78.46 243,269 -2.59(-3.20%)
Nov 24, 2021 79.99 81.25 79.10 81.05 249,450 +0.60(+0.75%)
Nov 23, 2021 80.96 81.96 80.20 80.45 379,339 -0.70(-0.86%)
Nov 22, 2021 82.00 83.51 81.11 81.15 571,006 -0.52(-0.64%)
Nov 19, 2021 80.86 81.79 80.39 81.67 367,615 +0.83(+1.03%)
Nov 18, 2021 81.00 80.90 80.52 80.84 404,293 +0.60(+0.75%)
Nov 17, 2021 80.16 80.76 79.54 80.24 390,755 +0.07(+0.09%)
Nov 16, 2021 78.87 80.83 78.52 80.17 487,707 +1.15(+1.46%)
Nov 15, 2021 79.62 80.43 78.75 79.02 367,807 +0.22(+0.28%)
Nov 12, 2021 80.17 80.17 78.75 78.80 426,916 -1.17(-1.46%)
Nov 11, 2021 78.52 80.37 78.52 79.97 338,632 +1.84(+2.36%)
Nov 10, 2021 78.26 78.13 436,025 -0.72(-0.91%)
Nov 09, 2021 80.34 80.34 78.63 78.85 452,625 -0.76(-0.95%)
Nov 08, 2021 78.55 80.11 77.88 79.61 641,710 +0.76(+0.96%)
Nov 05, 2021 79.57 80.45 78.61 78.85 627,811 -0.20(-0.25%)
Nov 04, 2021 81.31 81.77 78.64 79.05 393,749 -2.17(-2.67%)
Nov 03, 2021 82.26 83.24 81.10 81.22 668,239 -0.69(-0.84%)
Nov 02, 2021 82.46 84.82 80.69 81.91 886,353 -0.84(-1.02%)
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.