Cirrus Logic Inc (NQ: CRUS )

78.30 -0.57 (-0.72%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.63 23.57 23.57 23.57 756,700 +0.02(+0.08%)
Dec 30, 2014 23.48 23.84 23.48 23.55 592,408 -0.08(-0.34%)
Dec 29, 2014 23.59 23.84 23.44 23.63 607,259 -0.02(-0.06%)
Dec 26, 2014 23.61 23.81 23.49 23.64 742,205 +0.04(+0.19%)
Dec 24, 2014 23.74 23.60 23.60 23.60 626,800 +0.00(+0.00%)
Dec 23, 2014 23.75 23.94 23.48 23.60 1,362,654 -0.16(-0.67%)
Dec 22, 2014 22.84 23.78 22.80 23.76 1,695,044 +1.03(+4.53%)
Dec 19, 2014 22.69 22.84 22.33 22.73 1,956,712 +0.05(+0.22%)
Dec 18, 2014 22.62 22.98 22.18 22.68 1,915,950 +0.29(+1.30%)
Dec 17, 2014 22.85 22.90 22.32 22.39 2,377,250 -0.50(-2.18%)
Dec 16, 2014 23.00 23.24 22.57 22.89 5,828,351 -0.07(-0.30%)
Dec 15, 2014 20.25 23.00 20.25 22.96 13,207,927 +4.12(+21.87%)
Dec 12, 2014 18.58 19.14 18.58 18.84 1,007,496 -0.12(-0.63%)
Dec 11, 2014 19.10 19.10 18.72 18.96 1,413,212 -0.03(-0.16%)
Dec 10, 2014 18.80 19.15 18.61 18.99 2,195,384 +0.01(+0.05%)
Dec 09, 2014 18.20 19.01 18.03 18.98 2,741,876 +0.52(+2.82%)
Dec 08, 2014 18.05 18.69 18.05 18.46 1,812,453 +0.28(+1.54%)
Dec 05, 2014 17.96 18.34 17.93 18.18 1,251,198 +0.23(+1.28%)
Dec 04, 2014 18.05 18.25 17.49 17.95 1,561,245 +0.72(+4.18%)
Dec 03, 2014 16.96 17.31 16.96 17.23 1,314,851 +0.35(+2.07%)
Dec 02, 2014 17.77 17.80 16.80 16.88 2,822,423 -1.00(-5.59%)
Dec 01, 2014 18.25 18.30 17.73 17.88 1,198,488 -0.41(-2.24%)
Nov 28, 2014 18.36 18.58 18.22 18.29 531,293 -0.05(-0.27%)
Nov 26, 2014 18.20 18.34 18.34 18.34 915,300 +0.18(+0.99%)
Nov 25, 2014 18.43 18.45 18.05 18.16 1,434,806 -0.25(-1.36%)
Nov 24, 2014 18.25 18.45 18.13 18.41 898,298 +0.27(+1.49%)
Nov 21, 2014 18.42 18.43 18.00 18.14 1,346,970 +0.02(+0.11%)
Nov 20, 2014 17.75 18.14 17.66 18.12 1,055,866 +0.34(+1.91%)
Nov 19, 2014 18.25 18.35 17.77 17.78 1,600,454 -0.52(-2.84%)
Nov 18, 2014 18.25 18.59 18.15 18.30 1,639,965 +0.08(+0.44%)
Nov 17, 2014 19.07 19.07 18.02 18.22 2,773,804 -0.93(-4.86%)
Nov 14, 2014 19.01 19.20 18.75 19.15 1,119,687 +0.13(+0.68%)
Nov 13, 2014 19.65 19.65 18.92 19.02 1,693,762 -0.54(-2.76%)
Nov 12, 2014 19.50 19.66 19.28 19.56 930,200 -0.03(-0.15%)
Nov 11, 2014 19.60 19.70 19.47 19.59 846,552 -0.10(-0.51%)
Nov 10, 2014 19.53 19.72 19.40 19.69 1,308,970 +0.14(+0.72%)
Nov 07, 2014 19.80 19.89 19.35 19.55 1,750,694 -0.26(-1.31%)
Nov 06, 2014 20.24 20.43 19.69 19.81 1,430,259 -0.37(-1.83%)
Nov 05, 2014 20.41 20.45 19.96 20.18 1,513,510 -0.03(-0.15%)
Nov 04, 2014 19.48 20.23 19.35 20.21 1,623,468 +0.69(+3.53%)
Nov 03, 2014 19.40 19.85 19.30 19.52 1,547,157 +0.22(+1.14%)
Oct 31, 2014 19.50 19.97 19.21 19.30 2,119,543 +0.04(+0.21%)
Oct 30, 2014 21.58 21.60 18.90 19.26 7,190,270 -2.63(-12.01%)
Oct 29, 2014 21.97 22.09 21.25 21.89 2,176,669 -0.16(-0.73%)
Oct 28, 2014 21.53 22.07 21.34 22.05 799,096 +0.69(+3.23%)
Oct 27, 2014 21.48 21.57 21.57 21.36 868,141 -0.21(-0.97%)
Oct 24, 2014 21.10 21.62 21.01 21.57 794,085 +0.48(+2.28%)
Oct 23, 2014 20.78 21.43 20.69 21.09 667,211 +0.55(+2.68%)
Oct 22, 2014 21.15 21.17 20.43 20.54 760,452 -0.62(-2.93%)
Oct 21, 2014 21.34 21.64 20.64 21.16 1,216,490 +0.13(+0.62%)
Oct 20, 2014 19.98 21.04 19.83 21.03 1,342,784 +0.91(+4.52%)
Oct 17, 2014 20.36 20.67 19.99 20.12 604,981 +0.09(+0.45%)
Oct 16, 2014 18.50 20.11 18.39 20.03 1,303,251 +0.09(+0.45%)
Oct 15, 2014 19.19 20.06 19.18 19.94 977,198 +0.33(+1.68%)
Oct 14, 2014 19.25 20.18 19.22 19.61 983,345 +0.61(+3.24%)
Oct 13, 2014 19.18 19.67 18.97 19.00 984,895 -0.13(-0.71%)
Oct 10, 2014 19.56 19.67 18.87 19.13 1,435,371 -0.57(-2.89%)
Oct 09, 2014 20.26 20.28 19.67 19.70 785,703 -0.58(-2.86%)
Oct 08, 2014 19.41 20.38 19.41 20.28 1,063,318 +0.92(+4.75%)
Oct 07, 2014 19.65 20.17 19.35 19.36 973,123 -0.53(-2.66%)
Oct 06, 2014 20.62 20.70 19.73 19.89 1,189,376 -0.72(-3.49%)
Oct 03, 2014 20.74 20.90 20.50 20.61 625,929 -0.01(-0.05%)
Oct 02, 2014 20.43 20.78 20.16 20.62 510,964 +0.25(+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.