Cirrus Logic Inc (NQ: CRUS )

78.85 -0.61 (-0.77%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.94 26.69 25.90 26.50 3,199,047 +0.36(+1.38%)
Jan 29, 2015 27.48 27.48 25.53 26.14 5,002,773 -1.41(-5.12%)
Jan 28, 2015 26.75 27.95 26.43 27.55 7,270,234 +1.52(+5.84%)
Jan 27, 2015 25.97 26.22 25.44 26.03 2,350,369 -0.27(-1.03%)
Jan 26, 2015 25.09 26.37 24.89 26.30 2,651,686 +1.22(+4.86%)
Jan 23, 2015 25.21 25.61 24.76 25.08 1,472,416 -0.03(-0.12%)
Jan 22, 2015 24.87 25.12 24.12 25.11 1,350,071 +0.26(+1.05%)
Jan 21, 2015 24.16 25.14 24.13 24.85 2,296,368 +0.70(+2.90%)
Jan 20, 2015 23.90 24.75 23.72 24.15 1,362,106 +0.18(+0.75%)
Jan 16, 2015 23.91 24.31 23.70 23.97 1,363,101 -0.05(-0.21%)
Jan 15, 2015 24.27 24.54 23.98 24.02 1,264,970 -0.24(-0.99%)
Jan 14, 2015 24.34 24.95 23.79 24.26 2,601,365 +0.32(+1.34%)
Jan 13, 2015 23.80 24.80 23.60 23.94 2,022,706 +0.39(+1.66%)
Jan 12, 2015 23.53 23.71 23.09 23.55 773,796 -0.10(-0.42%)
Jan 09, 2015 23.43 23.88 23.35 23.65 1,191,085 +0.21(+0.90%)
Jan 08, 2015 23.18 23.76 23.00 23.44 2,016,975 +0.36(+1.56%)
Jan 07, 2015 23.07 23.29 22.73 23.08 881,316 +0.17(+0.74%)
Jan 06, 2015 23.32 23.48 22.63 22.91 1,222,963 -0.42(-1.80%)
Jan 05, 2015 23.59 23.70 23.16 23.33 1,019,918 -0.38(-1.60%)
Jan 02, 2015 23.59 24.10 23.55 23.71 912,689 +0.14(+0.59%)
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%)
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.