Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.97 53.43 51.63 53.15 1,378,393 +1.64(+3.18%)
Sep 29, 2016 51.55 52.09 50.74 51.51 939,405 -0.32(-0.62%)
Sep 28, 2016 52.17 52.54 51.37 51.83 1,008,286 -0.11(-0.21%)
Sep 27, 2016 51.22 52.04 50.77 51.94 1,392,190 +0.62(+1.21%)
Sep 26, 2016 52.00 52.30 50.90 51.32 1,479,782 -1.07(-2.04%)
Sep 23, 2016 54.89 55.13 52.38 52.39 2,270,149 -2.83(-5.12%)
Sep 22, 2016 56.39 56.71 54.95 55.22 1,420,682 -0.67(-1.20%)
Sep 21, 2016 55.61 56.37 55.23 55.89 10,718,576 +0.09(+0.16%)
Sep 20, 2016 56.23 58.08 55.80 55.80 2,469,913 +0.48(+0.87%)
Sep 19, 2016 55.32 56.10 54.56 55.32 1,143,611 +0.50(+0.91%)
Sep 16, 2016 55.50 55.68 53.26 54.82 2,573,485 -0.35(-0.63%)
Sep 15, 2016 51.58 55.24 51.22 55.17 2,873,453 +3.88(+7.56%)
Sep 14, 2016 49.49 51.46 48.91 51.29 1,370,631 +2.11(+4.29%)
Sep 13, 2016 50.30 50.94 49.04 49.18 827,503 -0.49(-0.99%)
Sep 12, 2016 47.95 49.69 47.01 49.67 1,518,267 +1.22(+2.52%)
Sep 09, 2016 50.63 51.00 48.35 48.45 1,248,469 -3.10(-6.01%)
Sep 08, 2016 51.82 51.82 50.22 51.55 653,472 -0.08(-0.15%)
Sep 07, 2016 51.26 52.20 51.26 51.63 1,209,636 +0.27(+0.53%)
Sep 06, 2016 52.52 52.68 50.84 51.36 968,633 -0.79(-1.51%)
Sep 02, 2016 52.25 52.15 52.15 52.15 655,700 +0.20(+0.38%)
Sep 01, 2016 50.71 51.95 50.67 51.95 749,500 +1.20(+2.36%)
Aug 31, 2016 50.73 51.10 50.16 50.75 649,497 -0.13(-0.26%)
Aug 30, 2016 51.15 51.67 50.71 50.88 419,591 -0.31(-0.61%)
Aug 29, 2016 51.47 51.64 50.88 51.19 745,369 -0.14(-0.27%)
Aug 26, 2016 51.55 51.78 50.92 51.33 481,118 -0.10(-0.19%)
Aug 25, 2016 51.52 51.91 51.29 51.43 340,375 -0.21(-0.41%)
Aug 24, 2016 51.86 52.20 51.47 51.64 376,261 -0.36(-0.69%)
Aug 23, 2016 52.77 52.77 51.69 52.00 536,708 -0.12(-0.23%)
Aug 22, 2016 52.04 52.62 51.61 52.12 505,987 -0.03(-0.06%)
Aug 19, 2016 51.50 52.77 51.50 52.15 532,715 +0.54(+1.05%)
Aug 18, 2016 51.37 51.70 51.06 51.61 455,721 +0.19(+0.37%)
Aug 17, 2016 51.31 51.59 51.01 51.42 574,666 -0.06(-0.12%)
Aug 16, 2016 51.76 52.05 51.25 51.48 574,858 -0.41(-0.79%)
Aug 15, 2016 51.25 52.30 51.00 51.89 745,329 +0.71(+1.39%)
Aug 12, 2016 50.98 51.25 50.70 51.18 492,953 +0.28(+0.55%)
Aug 11, 2016 51.00 51.24 50.15 50.90 601,622 +0.15(+0.30%)
Aug 10, 2016 50.72 51.06 49.97 50.75 746,181 -0.20(-0.39%)
Aug 09, 2016 51.03 51.17 50.51 50.95 795,285 +0.04(+0.08%)
Aug 08, 2016 50.83 51.72 50.81 50.91 1,141,620 +0.45(+0.89%)
Aug 05, 2016 49.24 50.48 49.15 50.46 1,099,180 +1.45(+2.96%)
Aug 04, 2016 48.40 49.25 48.30 49.01 947,769 +0.71(+1.47%)
Aug 03, 2016 48.55 49.04 48.03 48.30 908,821 -0.27(-0.56%)
Aug 02, 2016 49.22 49.30 48.09 48.57 1,738,877 -0.89(-1.80%)
Aug 01, 2016 48.50 49.53 47.84 49.46 1,470,115 +0.87(+1.79%)
Jul 29, 2016 49.55 49.68 47.86 48.59 2,333,035 -1.23(-2.47%)
Jul 28, 2016 46.33 50.00 46.00 49.82 7,144,774 +8.05(+19.27%)
Jul 27, 2016 42.05 42.88 41.12 41.77 2,090,562 +1.02(+2.50%)
Jul 26, 2016 40.62 41.77 40.59 40.75 1,492,561 +0.57(+1.42%)
Jul 25, 2016 40.25 40.40 39.92 40.18 600,949 -0.03(-0.07%)
Jul 22, 2016 39.94 40.54 39.26 40.21 462,949 +0.01(+0.02%)
Jul 21, 2016 40.30 40.76 39.93 40.20 586,642 -0.22(-0.54%)
Jul 20, 2016 40.50 40.70 40.16 40.42 1,106,941 -0.03(-0.07%)
Jul 19, 2016 40.33 40.85 40.11 40.45 575,428 +0.09(+0.22%)
Jul 18, 2016 40.48 41.21 40.09 40.36 883,388 +0.20(+0.50%)
Jul 15, 2016 40.02 40.48 39.86 40.16 585,591 -0.31(-0.77%)
Jul 14, 2016 39.86 40.62 39.55 40.47 1,040,222 +1.13(+2.87%)
Jul 13, 2016 39.67 40.01 39.26 39.34 595,150 +0.00(+0.00%)
Jul 12, 2016 39.18 39.45 38.91 39.34 643,161 +0.78(+2.02%)
Jul 11, 2016 38.64 39.25 38.43 38.56 885,688 +0.35(+0.92%)
Jul 08, 2016 37.46 36.96 36.96 38.21 1,581,471 +1.25(+3.38%)
Jul 07, 2016 35.83 37.05 35.83 36.96 979,365 +1.20(+3.36%)
Jul 05, 2016 36.45 36.64 34.82 35.76 1,635,413 -2.28(-5.99%)
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.