Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.13 +0.19 (+0.21%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.42 83.74 82.20 82.35 329,884 +0.21(+0.26%)
Sep 29, 2021 83.00 84.37 81.63 82.14 275,270 -0.83(-1.00%)
Sep 28, 2021 84.61 85.13 82.89 82.97 273,502 -2.77(-3.23%)
Sep 27, 2021 85.32 86.22 84.74 85.74 258,373 +0.13(+0.15%)
Sep 24, 2021 85.37 86.17 85.07 85.61 247,261 -0.26(-0.30%)
Sep 23, 2021 85.63 86.39 85.33 85.87 253,004 +0.77(+0.90%)
Sep 22, 2021 84.92 85.67 84.51 85.10 315,038 +0.69(+0.82%)
Sep 21, 2021 83.71 84.87 83.02 84.41 302,832 +0.46(+0.55%)
Sep 20, 2021 83.72 84.99 82.07 83.95 446,858 -0.78(-0.92%)
Sep 17, 2021 85.38 86.33 83.56 84.73 1,370,278 -3.45(-3.91%)
Sep 16, 2021 87.87 88.73 86.71 88.18 349,792 +0.23(+0.26%)
Sep 15, 2021 87.22 88.33 86.68 87.95 330,546 +0.91(+1.05%)
Sep 14, 2021 87.82 88.00 86.86 87.04 284,235 -0.27(-0.31%)
Sep 13, 2021 87.00 87.48 86.22 87.31 297,011 +0.72(+0.83%)
Sep 10, 2021 87.21 88.32 86.54 86.59 320,131 -0.12(-0.14%)
Sep 09, 2021 85.86 87.20 85.20 86.71 346,787 +1.04(+1.21%)
Sep 08, 2021 84.22 85.71 82.88 85.67 418,462 +1.07(+1.26%)
Sep 07, 2021 86.75 86.75 84.03 84.60 412,041 +0.98(+1.17%)
Sep 03, 2021 84.11 85.00 83.51 83.62 236,302 -0.55(-0.65%)
Sep 02, 2021 83.91 84.91 83.77 84.17 323,520 +0.44(+0.53%)
Sep 01, 2021 83.84 84.54 83.01 83.73 332,623 +0.06(+0.07%)
Aug 31, 2021 85.57 85.57 83.47 83.67 384,306 -1.87(-2.19%)
Aug 30, 2021 85.19 85.89 84.82 85.54 238,926 +0.74(+0.87%)
Aug 27, 2021 82.90 85.33 82.90 84.80 433,611 +2.03(+2.45%)
Aug 26, 2021 81.84 82.86 81.40 82.77 271,178 +1.05(+1.28%)
Aug 25, 2021 80.68 82.30 80.52 81.72 369,257 +0.98(+1.21%)
Aug 24, 2021 81.20 81.67 80.41 80.74 261,324 -0.24(-0.30%)
Aug 23, 2021 80.09 81.16 79.37 80.98 226,835 +1.21(+1.52%)
Aug 20, 2021 78.75 80.58 78.52 79.77 367,884 +2.13(+2.74%)
Aug 19, 2021 78.22 78.22 77.06 77.64 198,608 -0.89(-1.13%)
Aug 18, 2021 78.63 78.91 77.62 78.53 416,484 -0.22(-0.28%)
Aug 17, 2021 79.88 79.89 77.33 78.75 342,462 -1.64(-2.04%)
Aug 16, 2021 79.84 80.76 79.38 80.39 274,006 +0.54(+0.68%)
Aug 13, 2021 79.01 79.94 78.67 79.85 361,152 +0.65(+0.82%)
Aug 12, 2021 80.00 80.99 78.92 79.20 306,021 -1.18(-1.47%)
Aug 11, 2021 79.82 80.51 78.71 80.38 307,260 +0.66(+0.83%)
Aug 10, 2021 79.01 79.78 77.94 79.72 424,117 +0.77(+0.98%)
Aug 09, 2021 79.63 79.81 78.50 78.95 399,624 -0.29(-0.37%)
Aug 06, 2021 79.16 80.07 79.07 79.24 204,371 -0.24(-0.30%)
Aug 05, 2021 80.22 80.57 78.63 79.48 368,757 -0.61(-0.76%)
Aug 04, 2021 79.06 81.33 78.84 80.09 428,257 +1.36(+1.73%)
Aug 03, 2021 79.65 80.15 78.13 78.73 739,183 -0.98(-1.23%)
Aug 02, 2021 83.45 84.32 79.45 79.71 734,634 -2.88(-3.49%)
Jul 30, 2021 81.37 82.70 80.56 82.59 660,318 +0.55(+0.67%)
Jul 29, 2021 80.62 82.79 79.21 82.04 1,479,444 -2.28(-2.70%)
Jul 28, 2021 83.23 84.42 82.72 84.32 790,013 +0.98(+1.18%)
Jul 27, 2021 83.59 83.97 82.35 83.34 414,522 -0.80(-0.95%)
Jul 26, 2021 84.35 84.92 83.50 84.14 214,899 -0.28(-0.33%)
Jul 23, 2021 84.67 84.88 83.56 84.42 512,851 -0.08(-0.09%)
Jul 22, 2021 84.05 84.83 83.90 84.50 224,435 -0.13(-0.15%)
Jul 21, 2021 83.19 84.85 82.77 84.63 377,359 +1.64(+1.98%)
Jul 20, 2021 82.85 83.75 82.14 82.99 422,363 +0.48(+0.58%)
Jul 19, 2021 82.20 83.52 81.69 82.51 319,533 -1.09(-1.30%)
Jul 16, 2021 84.48 84.98 83.50 83.60 449,196 -0.56(-0.67%)
Jul 15, 2021 84.05 84.66 82.96 84.16 278,452 +0.01(+0.01%)
Jul 14, 2021 85.16 86.00 83.60 84.15 652,512 +0.22(+0.26%)
Jul 13, 2021 84.90 84.90 83.60 83.93 384,567 -1.05(-1.24%)
Jul 12, 2021 86.08 86.27 84.62 84.98 278,843 -0.81(-0.94%)
Jul 09, 2021 84.42 85.99 83.57 85.79 319,498 +2.19(+2.62%)
Jul 08, 2021 81.81 84.32 81.66 83.60 420,332 -0.17(-0.20%)
Jul 07, 2021 85.26 85.44 83.10 83.77 389,675 -1.07(-1.26%)
Jul 06, 2021 85.87 85.87 83.71 84.84 393,612 -0.83(-0.97%)
Jul 02, 2021 84.69 85.88 84.30 85.67 259,922 +1.52(+1.81%)
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.