Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.02 +0.08 (+0.09%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 80.88 82.65 80.86 82.04 352,555 +0.94(+1.16%)
Aug 30, 2023 80.27 81.67 79.95 81.10 296,673 +0.68(+0.85%)
Aug 29, 2023 79.00 80.77 78.88 80.42 531,625 +0.97(+1.22%)
Aug 28, 2023 78.64 79.71 78.45 79.45 316,624 +1.23(+1.57%)
Aug 25, 2023 77.21 78.32 76.36 78.22 317,865 +1.15(+1.49%)
Aug 24, 2023 80.64 80.81 76.92 77.07 342,127 -2.86(-3.58%)
Aug 23, 2023 78.25 80.26 77.83 79.93 374,578 +1.32(+1.68%)
Aug 22, 2023 79.59 79.70 78.46 78.61 323,729 -0.53(-0.67%)
Aug 21, 2023 78.14 79.47 77.91 79.14 275,699 +0.96(+1.23%)
Aug 18, 2023 77.27 78.53 77.05 78.18 447,851 +0.27(+0.35%)
Aug 17, 2023 78.18 78.74 76.83 77.91 510,890 -0.26(-0.33%)
Aug 16, 2023 78.85 79.23 78.10 78.17 278,829 -0.92(-1.17%)
Aug 15, 2023 79.97 79.99 78.92 79.09 381,773 -1.48(-1.84%)
Aug 14, 2023 79.77 80.90 79.51 80.58 473,425 +0.23(+0.29%)
Aug 11, 2023 81.44 82.25 80.19 80.35 374,952 -1.99(-2.42%)
Aug 10, 2023 83.12 83.58 82.31 82.34 469,809 +0.00(+0.00%)
Aug 09, 2023 82.66 83.24 81.45 82.34 450,514 -0.57(-0.69%)
Aug 08, 2023 83.93 84.17 81.81 82.91 638,070 -2.13(-2.50%)
Aug 07, 2023 82.54 85.08 82.25 85.04 718,115 +2.49(+3.02%)
Aug 04, 2023 83.73 84.65 81.01 82.55 1,171,725 +1.99(+2.47%)
Aug 03, 2023 79.26 81.01 78.54 80.56 863,219 +0.30(+0.37%)
Aug 02, 2023 80.35 80.56 78.98 80.26 524,312 -0.99(-1.22%)
Aug 01, 2023 80.20 81.90 79.98 81.25 459,166 +0.45(+0.56%)
Jul 31, 2023 81.43 82.66 80.58 80.80 317,828 -0.74(-0.91%)
Jul 28, 2023 80.60 81.81 79.81 81.54 407,461 +2.09(+2.63%)
Jul 27, 2023 79.45 81.15 79.03 79.45 496,376 +1.27(+1.62%)
Jul 26, 2023 77.70 78.99 77.61 78.18 425,195 -0.39(-0.50%)
Jul 25, 2023 77.59 78.88 77.59 78.57 295,581 +1.17(+1.51%)
Jul 24, 2023 77.68 78.75 77.17 77.40 442,384 -0.47(-0.60%)
Jul 21, 2023 78.04 78.27 76.73 77.87 759,343 +0.73(+0.95%)
Jul 20, 2023 78.66 79.14 76.74 77.14 418,225 -2.20(-2.77%)
Jul 19, 2023 79.88 79.88 78.52 79.34 560,696 -0.17(-0.21%)
Jul 18, 2023 79.63 79.92 78.66 79.51 379,886 -0.46(-0.58%)
Jul 17, 2023 79.13 80.63 78.73 79.97 394,099 +0.90(+1.14%)
Jul 14, 2023 81.99 81.99 78.79 79.07 612,145 -2.63(-3.22%)
Jul 13, 2023 82.70 83.00 79.94 81.70 834,291 -1.12(-1.35%)
Jul 12, 2023 82.15 83.43 81.95 82.82 392,164 +1.73(+2.13%)
Jul 11, 2023 79.86 81.25 79.43 81.09 388,473 +0.68(+0.85%)
Jul 10, 2023 79.75 81.19 79.73 80.41 506,948 +0.76(+0.95%)
Jul 07, 2023 80.00 80.95 79.29 79.65 671,096 +0.08(+0.10%)
Jul 06, 2023 78.03 79.70 77.59 79.57 470,905 +0.24(+0.30%)
Jul 05, 2023 80.33 80.37 79.03 79.33 434,711 -1.83(-2.25%)
Jul 03, 2023 81.03 81.49 79.82 81.16 205,625 +0.15(+0.19%)
Jun 30, 2023 80.15 81.43 79.53 81.01 595,135 +1.32(+1.66%)
Jun 29, 2023 78.79 79.73 78.03 79.69 402,195 +0.95(+1.21%)
Jun 28, 2023 77.23 78.90 76.65 78.74 548,906 +0.12(+0.15%)
Jun 27, 2023 75.08 78.75 74.75 78.62 445,290 +3.80(+5.08%)
Jun 26, 2023 74.43 75.89 74.43 74.82 357,596 +1.01(+1.37%)
Jun 23, 2023 75.16 75.63 73.67 73.81 517,369 -2.21(-2.91%)
Jun 22, 2023 75.59 76.45 75.26 76.02 447,941 +0.09(+0.12%)
Jun 21, 2023 76.91 76.91 75.88 75.93 538,076 -1.22(-1.58%)
Jun 20, 2023 76.44 77.24 75.35 77.15 510,202 +0.01(+0.01%)
Jun 16, 2023 77.85 77.91 76.27 77.14 882,664 +0.04(+0.05%)
Jun 15, 2023 77.49 77.88 76.57 77.10 554,980 -1.06(-1.36%)
Jun 14, 2023 78.54 79.11 77.05 78.16 530,960 -0.98(-1.24%)
Jun 13, 2023 79.18 79.72 78.28 79.14 417,576 +0.59(+0.75%)
Jun 12, 2023 77.50 79.18 77.11 78.55 526,871 +1.72(+2.24%)
Jun 09, 2023 77.66 77.86 76.41 76.83 446,779 -0.30(-0.39%)
Jun 08, 2023 77.86 78.42 76.68 77.13 491,630 -0.19(-0.25%)
Jun 07, 2023 77.79 79.11 76.22 77.32 724,519 +0.02(+0.03%)
Jun 06, 2023 76.45 78.11 76.34 77.30 419,597 +0.65(+0.85%)
Jun 05, 2023 78.61 78.70 76.00 76.65 578,344 -2.88(-3.62%)
Jun 02, 2023 79.21 79.88 77.31 79.53 451,626 +0.90(+1.14%)
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.