Cirrus Logic Inc (NQ: CRUS )

76.12 USD -4.71 (-5.83%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 80.71 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 79.51 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 79.88 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 78.74 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%)
Nov 01, 2021 81.21 83.72 80.81 82.75 796,358 +1.94(+2.40%)
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%)
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.