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 (%)
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%)
Oct 02, 2023 74.04 74.87 72.58 73.02 342,764 -0.94(-1.27%)
Sep 29, 2023 74.66 75.17 73.75 73.96 341,448 -0.08(-0.11%)
Sep 28, 2023 71.87 74.16 71.73 74.04 416,804 +2.07(+2.88%)
Sep 27, 2023 72.48 72.69 71.41 71.97 234,783 +0.14(+0.19%)
Sep 26, 2023 71.38 72.72 71.38 71.83 319,276 -0.27(-0.37%)
Sep 25, 2023 71.50 72.15 71.71 72.10 267,987 +0.30(+0.42%)
Sep 22, 2023 72.07 72.63 71.75 71.80 236,485 +0.12(+0.17%)
Sep 21, 2023 71.27 72.61 71.27 71.68 262,518 -0.36(-0.50%)
Sep 20, 2023 73.39 74.17 71.94 72.04 263,421 -1.40(-1.91%)
Sep 19, 2023 73.89 73.89 72.59 73.44 269,332 -0.41(-0.56%)
Sep 18, 2023 73.05 74.82 73.05 73.85 618,792 +0.68(+0.93%)
Sep 15, 2023 73.09 73.64 72.54 73.17 1,487,024 -0.23(-0.31%)
Sep 14, 2023 73.14 73.74 72.48 73.40 486,002 +1.22(+1.69%)
Sep 13, 2023 74.05 74.47 72.09 72.18 521,700 -1.41(-1.92%)
Sep 12, 2023 73.10 78.30 72.72 73.59 1,428,076 +0.01(+0.01%)
Sep 11, 2023 74.32 74.32 72.62 73.58 386,765 +0.08(+0.11%)
Sep 08, 2023 73.52 73.88 73.07 73.50 386,537 -0.15(-0.20%)
Sep 07, 2023 75.76 75.76 71.86 73.65 892,048 -3.64(-4.71%)
Sep 06, 2023 79.53 80.28 77.28 77.29 575,298 -2.11(-2.66%)
Sep 05, 2023 82.40 82.40 78.80 79.40 586,778 -3.52(-4.25%)
Sep 01, 2023 82.59 83.18 81.94 82.92 175,374 +0.88(+1.07%)
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%)
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.