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 29, 2010 7.150 7.310 6.720 6.820 1,011,376 -0.28(-3.94%)
Jan 28, 2010 7.100 7.225 6.660 7.100 2,239,601 -0.12(-1.66%)
Jan 27, 2010 7.220 7.340 7.030 7.220 860,243 -0.01(-0.14%)
Jan 26, 2010 7.360 7.470 7.200 7.230 493,346 -0.18(-2.43%)
Jan 25, 2010 7.310 7.500 7.130 7.410 817,787 +0.15(+2.07%)
Jan 22, 2010 7.450 7.630 7.240 7.260 1,320,199 -0.22(-2.94%)
Jan 21, 2010 7.550 7.710 7.280 7.480 591,284 -0.02(-0.27%)
Jan 20, 2010 7.420 7.530 7.180 7.500 814,480 +0.05(+0.67%)
Jan 19, 2010 7.830 8.010 7.410 7.450 1,369,465 -0.34(-4.36%)
Jan 15, 2010 7.810 7.790 7.790 7.790 814,900 +0.01(+0.13%)
Jan 14, 2010 7.800 7.900 7.650 7.780 822,345 -0.04(-0.51%)
Jan 13, 2010 8.030 8.050 7.750 7.820 1,100,127 -0.14(-1.76%)
Jan 12, 2010 7.420 8.130 7.350 7.960 3,948,834 +1.34(+20.24%)
Jan 11, 2010 6.740 6.780 6.600 6.620 312,860 -0.06(-0.90%)
Jan 08, 2010 6.770 6.820 6.620 6.680 391,241 -0.14(-2.05%)
Jan 07, 2010 6.850 6.910 6.750 6.820 440,318 -0.03(-0.44%)
Jan 06, 2010 6.880 6.930 6.830 6.850 407,314 -0.02(-0.29%)
Jan 05, 2010 6.920 6.940 6.800 6.870 664,979 -0.04(-0.58%)
Jan 04, 2010 6.890 6.990 6.830 6.910 359,053 +0.09(+1.32%)
Dec 31, 2009 6.780 6.820 6.820 6.820 353,700 +0.02(+0.29%)
Dec 30, 2009 6.740 6.810 6.690 6.800 271,249 +0.05(+0.74%)
Dec 29, 2009 6.760 6.810 6.710 6.750 480,983 +0.02(+0.30%)
Dec 28, 2009 6.790 6.810 6.720 6.730 261,158 -0.02(-0.30%)
Dec 24, 2009 6.700 6.800 6.620 6.750 83,934 +0.06(+0.90%)
Dec 23, 2009 6.820 6.850 6.680 6.690 275,539 -0.07(-1.04%)
Dec 22, 2009 6.790 6.890 6.700 6.760 380,512 +0.00(+0.00%)
Dec 21, 2009 6.670 6.850 6.570 6.760 709,358 +0.12(+1.81%)
Dec 18, 2009 6.530 6.700 6.450 6.640 1,100,266 +0.14(+2.15%)
Dec 17, 2009 6.500 6.650 6.450 6.500 610,770 -0.04(-0.61%)
Dec 16, 2009 6.490 6.700 6.460 6.540 875,769 +0.09(+1.40%)
Dec 15, 2009 6.330 6.620 6.270 6.450 881,505 +0.05(+0.78%)
Dec 14, 2009 6.300 6.430 6.240 6.400 442,932 +0.14(+2.24%)
Dec 11, 2009 6.340 6.350 6.200 6.260 703,568 -0.06(-0.95%)
Dec 10, 2009 6.170 6.400 6.130 6.320 1,057,566 +0.16(+2.60%)
Dec 09, 2009 6.220 6.230 6.040 6.160 287,556 -0.04(-0.65%)
Dec 08, 2009 6.240 6.350 6.130 6.200 392,218 -0.06(-0.96%)
Dec 07, 2009 6.100 6.500 6.060 6.260 1,135,538 +0.13(+2.12%)
Dec 04, 2009 5.940 6.240 5.935 6.130 1,206,958 +0.28(+4.79%)
Dec 03, 2009 5.530 5.920 5.530 5.850 1,003,213 +0.32(+5.79%)
Dec 02, 2009 5.500 5.600 5.420 5.530 295,543 +0.05(+0.91%)
Dec 01, 2009 5.480 5.610 5.420 5.480 674,972 +0.05(+0.92%)
Nov 30, 2009 5.300 5.440 5.250 5.430 526,971 +0.12(+2.26%)
Nov 27, 2009 5.410 5.530 5.290 5.310 278,806 -0.29(-5.18%)
Nov 25, 2009 5.640 5.690 5.540 5.600 301,534 -0.04(-0.71%)
Nov 24, 2009 5.500 5.670 5.490 5.640 600,248 +0.14(+2.55%)
Nov 23, 2009 5.220 5.510 5.220 5.500 642,724 +0.36(+7.00%)
Nov 20, 2009 5.190 5.290 5.100 5.140 342,185 -0.10(-1.91%)
Nov 19, 2009 5.450 5.480 5.170 5.240 573,031 -0.25(-4.55%)
Nov 18, 2009 5.500 5.540 5.450 5.490 430,540 -0.03(-0.54%)
Nov 17, 2009 5.600 5.602 5.460 5.520 464,382 -0.13(-2.30%)
Nov 16, 2009 5.390 5.730 5.350 5.650 1,063,527 +0.30(+5.61%)
Nov 13, 2009 5.200 5.350 5.130 5.350 536,564 +0.12(+2.29%)
Nov 12, 2009 5.160 5.300 5.120 5.230 778,985 +0.04(+0.77%)
Nov 11, 2009 5.180 5.290 5.130 5.190 378,477 +0.09(+1.76%)
Nov 10, 2009 5.140 5.270 5.090 5.100 338,464 -0.10(-1.92%)
Nov 09, 2009 5.130 5.270 5.115 5.200 696,783 +0.17(+3.38%)
Nov 06, 2009 4.860 5.070 4.860 5.030 761,474 +0.10(+2.03%)
Nov 05, 2009 4.680 4.940 4.633 4.930 837,706 +0.28(+6.02%)
Nov 04, 2009 4.610 4.730 4.510 4.650 859,243 +0.05(+1.09%)
Nov 03, 2009 4.780 4.780 4.530 4.600 841,622 -0.21(-4.37%)
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.