Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.24 36.70 35.62 36.10 1,314,924 -0.33(-0.91%)
Apr 28, 2016 37.41 37.98 36.16 36.43 1,839,439 -1.68(-4.41%)
Apr 27, 2016 33.13 38.48 33.08 38.11 6,022,128 +4.20(+12.39%)
Apr 26, 2016 34.16 34.92 33.29 33.91 2,512,673 +0.00(+0.00%)
Apr 25, 2016 34.10 34.71 33.87 33.91 1,286,220 -0.29(-0.85%)
Apr 22, 2016 33.80 34.38 33.36 34.20 1,158,146 -0.02(-0.06%)
Apr 21, 2016 35.36 35.60 33.99 34.22 1,397,316 -1.06(-3.00%)
Apr 20, 2016 35.35 35.75 34.91 35.28 764,189 -0.10(-0.28%)
Apr 19, 2016 36.07 36.07 35.06 35.38 1,040,644 -0.67(-1.86%)
Apr 18, 2016 36.09 36.47 35.61 36.05 1,021,325 -0.40(-1.10%)
Apr 15, 2016 36.46 37.22 36.09 36.45 2,041,005 -0.16(-0.44%)
Apr 14, 2016 36.53 36.74 35.68 36.61 541,016 -0.34(-0.92%)
Apr 13, 2016 35.91 37.00 35.91 36.95 711,553 +1.31(+3.68%)
Apr 12, 2016 35.54 35.91 34.75 35.64 538,873 +0.18(+0.51%)
Apr 11, 2016 35.57 36.04 35.41 35.46 404,791 -0.03(-0.08%)
Apr 08, 2016 36.41 36.71 35.22 35.49 1,055,161 -0.61(-1.69%)
Apr 07, 2016 36.44 36.78 35.84 36.10 575,100 -0.48(-1.31%)
Apr 06, 2016 36.04 36.71 35.60 36.58 590,967 +0.40(+1.11%)
Apr 05, 2016 36.55 36.85 36.04 36.18 498,826 -0.62(-1.68%)
Apr 04, 2016 37.15 37.42 36.48 36.80 570,561 -0.36(-0.97%)
Apr 01, 2016 36.12 37.39 36.12 37.16 953,176 +0.75(+2.06%)
Mar 31, 2016 36.23 36.68 36.18 36.41 947,304 +0.08(+0.22%)
Mar 30, 2016 35.90 36.79 35.90 36.33 910,106 +0.65(+1.82%)
Mar 29, 2016 34.35 35.76 34.11 35.68 681,568 +1.10(+3.18%)
Mar 28, 2016 34.71 34.95 34.32 34.58 483,141 +0.11(+0.32%)
Mar 24, 2016 34.23 34.47 34.47 34.47 552,000 -0.11(-0.32%)
Mar 23, 2016 35.09 35.27 34.52 34.58 597,542 -0.48(-1.37%)
Mar 22, 2016 35.29 35.58 34.33 35.06 1,690,483 -0.49(-1.38%)
Mar 21, 2016 35.84 35.95 35.36 35.55 534,311 -0.35(-0.97%)
Mar 18, 2016 35.53 36.03 35.20 35.90 1,048,349 +0.55(+1.56%)
Mar 17, 2016 34.98 35.48 34.46 35.35 765,453 +0.10(+0.28%)
Mar 16, 2016 34.80 35.38 34.61 35.25 730,213 +0.27(+0.77%)
Mar 15, 2016 35.67 35.81 34.88 34.98 747,747 +0.18(+0.52%)
Mar 14, 2016 35.23 35.28 34.54 34.80 932,230 -0.13(-0.37%)
Mar 11, 2016 34.13 34.98 33.84 34.93 859,845 +1.15(+3.40%)
Mar 10, 2016 34.15 34.45 33.53 33.78 858,056 -0.21(-0.62%)
Mar 09, 2016 34.45 35.09 33.92 33.99 991,380 -0.37(-1.08%)
Mar 08, 2016 35.74 35.89 34.29 34.36 1,342,325 -1.74(-4.82%)
Mar 07, 2016 36.14 36.42 35.67 36.10 766,040 -0.25(-0.69%)
Mar 04, 2016 36.32 36.95 35.58 36.35 730,459 +0.20(+0.55%)
Mar 03, 2016 36.20 36.78 35.47 36.15 770,443 -0.07(-0.19%)
Mar 02, 2016 35.85 36.24 35.69 36.22 976,917 +0.26(+0.72%)
Mar 01, 2016 35.51 36.26 35.01 35.96 1,225,787 +0.73(+2.07%)
Feb 29, 2016 35.23 35.83 35.09 35.23 1,159,065 +0.11(+0.31%)
Feb 26, 2016 35.30 36.36 34.98 35.12 1,277,703 +0.20(+0.57%)
Feb 25, 2016 34.47 34.95 34.47 34.92 794,640 +0.43(+1.25%)
Feb 24, 2016 33.52 34.63 33.15 34.49 963,285 +0.77(+2.28%)
Feb 23, 2016 34.29 34.54 33.67 33.72 1,134,636 -0.77(-2.23%)
Feb 22, 2016 33.76 35.00 33.50 34.49 1,602,029 +1.32(+3.98%)
Feb 19, 2016 32.47 33.28 32.00 33.17 1,720,297 +0.62(+1.90%)
Feb 18, 2016 32.66 32.93 32.39 32.55 933,243 +0.04(+0.12%)
Feb 17, 2016 32.59 33.18 32.18 32.51 1,915,631 -0.03(-0.09%)
Feb 16, 2016 32.65 33.00 32.32 32.54 1,400,583 +0.49(+1.53%)
Feb 12, 2016 31.72 32.05 32.05 32.05 2,251,100 +0.17(+0.53%)
Feb 11, 2016 31.53 32.26 31.41 31.88 2,047,848 -0.27(-0.84%)
Feb 10, 2016 32.58 33.11 32.11 32.15 1,169,819 -0.08(-0.25%)
Feb 09, 2016 31.62 33.26 31.31 32.23 1,434,794 +0.36(+1.13%)
Feb 08, 2016 32.12 32.34 31.01 31.87 1,960,027 -0.70(-2.15%)
Feb 05, 2016 34.02 34.15 32.21 32.57 2,016,783 -1.47(-4.32%)
Feb 04, 2016 33.48 34.14 32.92 34.04 1,156,504 +0.40(+1.19%)
Feb 03, 2016 34.58 34.59 33.10 33.64 1,604,024 -0.39(-1.15%)
Feb 02, 2016 34.32 34.70 33.58 34.03 1,575,229 -0.84(-2.41%)
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.