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 (%)
Dec 29, 2023 84.19 84.63 83.15 83.19 277,805 -1.15(-1.36%)
Dec 28, 2023 84.31 84.64 83.82 84.34 179,808 -0.04(-0.05%)
Dec 27, 2023 84.89 84.89 83.89 84.38 154,394 -0.17(-0.20%)
Dec 26, 2023 84.47 85.17 83.86 84.55 181,859 +0.49(+0.58%)
Dec 22, 2023 84.34 85.09 84.00 84.06 173,133 +0.24(+0.29%)
Dec 21, 2023 83.20 83.99 82.96 83.82 182,852 +1.87(+2.28%)
Dec 20, 2023 83.23 84.29 81.90 81.95 273,374 -1.78(-2.13%)
Dec 19, 2023 83.68 84.08 82.73 83.73 350,722 +0.27(+0.32%)
Dec 18, 2023 83.81 83.81 82.43 83.46 284,431 -0.35(-0.42%)
Dec 15, 2023 85.47 85.83 83.38 83.81 808,293 -1.21(-1.42%)
Dec 14, 2023 82.18 85.09 82.04 85.02 410,778 +3.73(+4.59%)
Dec 13, 2023 80.31 81.47 79.38 81.29 359,415 +1.13(+1.41%)
Dec 12, 2023 81.09 81.22 79.85 80.16 294,263 -1.23(-1.51%)
Dec 11, 2023 78.72 81.56 78.59 81.39 300,333 +2.86(+3.64%)
Dec 08, 2023 78.52 79.81 78.50 78.53 545,389 -0.03(-0.04%)
Dec 07, 2023 77.98 78.59 77.46 78.56 284,243 +0.83(+1.07%)
Dec 06, 2023 78.74 79.39 77.44 77.73 290,438 -0.37(-0.47%)
Dec 05, 2023 76.38 78.26 75.80 78.10 499,222 +1.08(+1.40%)
Dec 04, 2023 75.77 77.19 75.57 77.02 339,059 +0.84(+1.10%)
Dec 01, 2023 75.93 76.50 75.30 76.18 385,732 +0.27(+0.36%)
Nov 30, 2023 76.92 76.92 74.83 75.91 526,318 -0.76(-0.99%)
Nov 29, 2023 77.79 78.60 76.52 76.67 406,922 -0.31(-0.40%)
Nov 28, 2023 76.40 77.22 76.22 76.98 448,546 +0.11(+0.14%)
Nov 27, 2023 76.01 77.14 75.54 76.87 454,796 +0.63(+0.83%)
Nov 24, 2023 75.78 77.34 75.54 76.24 220,096 +0.39(+0.51%)
Nov 22, 2023 76.26 77.36 75.76 75.85 468,296 +0.18(+0.24%)
Nov 21, 2023 75.34 75.79 74.80 75.67 436,361 -0.82(-1.07%)
Nov 20, 2023 75.65 76.69 75.41 76.49 422,972 +0.87(+1.15%)
Nov 17, 2023 76.17 76.77 75.56 75.62 391,692 -0.20(-0.26%)
Nov 16, 2023 75.30 75.99 74.86 75.82 338,124 -0.09(-0.12%)
Nov 15, 2023 75.54 76.89 75.54 75.91 375,530 +0.90(+1.20%)
Nov 14, 2023 74.00 75.02 73.74 75.01 416,708 +2.85(+3.95%)
Nov 13, 2023 72.39 72.76 71.60 72.16 545,208 -0.87(-1.19%)
Nov 10, 2023 70.43 73.79 70.00 73.03 449,525 +3.64(+5.25%)
Nov 09, 2023 72.37 72.44 69.23 69.39 491,416 -2.64(-3.67%)
Nov 08, 2023 73.00 73.12 71.41 72.03 545,115 -0.54(-0.74%)
Nov 07, 2023 72.37 74.00 72.21 72.57 578,055 -0.48(-0.66%)
Nov 06, 2023 70.15 73.44 70.05 73.05 866,020 +2.49(+3.53%)
Nov 03, 2023 68.00 70.73 65.08 70.56 1,205,134 +0.19(+0.27%)
Nov 02, 2023 69.47 70.61 68.21 70.37 972,290 +2.43(+3.58%)
Nov 01, 2023 68.65 69.82 66.20 67.94 1,145,023 +1.01(+1.51%)
Oct 31, 2023 66.08 67.40 65.69 66.93 666,315 +0.92(+1.39%)
Oct 30, 2023 65.97 66.22 65.02 66.01 510,548 -0.33(-0.50%)
Oct 27, 2023 67.49 67.92 66.16 66.34 398,337 -1.02(-1.51%)
Oct 26, 2023 66.92 68.24 66.92 67.36 488,162 +0.44(+0.66%)
Oct 25, 2023 66.37 66.99 65.69 66.92 914,262 -0.18(-0.27%)
Oct 24, 2023 67.01 67.20 65.66 67.10 494,462 +0.23(+0.34%)
Oct 23, 2023 67.33 67.50 66.55 66.87 537,534 -0.87(-1.28%)
Oct 20, 2023 68.17 68.74 67.40 67.74 421,728 -0.43(-0.63%)
Oct 19, 2023 69.93 70.54 68.00 68.17 582,299 -1.26(-1.81%)
Oct 18, 2023 70.23 70.42 69.22 69.43 322,376 -1.94(-2.72%)
Oct 17, 2023 70.50 71.80 70.12 71.37 302,953 +0.20(+0.28%)
Oct 16, 2023 70.62 71.90 70.94 71.17 253,774 +0.59(+0.84%)
Oct 13, 2023 72.47 72.62 70.43 70.58 201,415 -1.98(-2.73%)
Oct 12, 2023 72.25 72.83 71.70 72.56 352,176 +0.55(+0.76%)
Oct 11, 2023 71.54 72.14 71.00 72.01 405,683 +0.73(+1.02%)
Oct 10, 2023 70.21 72.18 70.16 71.28 333,720 +0.86(+1.22%)
Oct 09, 2023 71.38 71.71 70.23 70.42 354,687 -2.02(-2.79%)
Oct 06, 2023 71.15 73.03 70.98 72.44 372,891 +1.08(+1.51%)
Oct 05, 2023 71.49 71.84 70.82 71.36 442,543 +0.05(+0.07%)
Oct 04, 2023 72.04 72.39 70.84 71.31 670,598 -0.44(-0.61%)
Oct 03, 2023 72.44 73.23 71.64 71.75 411,952 -1.27(-1.74%)
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.