Skip to main content

Cirrus Logic Inc (NQ: CRUS )

85.25 -0.56 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 86.56 86.94 85.76 85.81 261,934 -1.16(-1.33%)
Apr 15, 2024 89.00 89.24 86.35 86.97 274,523 -1.59(-1.80%)
Apr 12, 2024 89.11 89.68 87.61 88.56 422,654 -2.29(-2.52%)
Apr 11, 2024 90.57 90.87 89.43 90.85 315,130 +0.68(+0.75%)
Apr 10, 2024 92.09 92.66 89.53 90.17 279,119 -3.39(-3.62%)
Apr 09, 2024 92.79 93.70 92.38 93.56 246,155 +1.86(+2.03%)
Apr 08, 2024 92.00 93.19 91.67 91.70 201,254 -0.07(-0.08%)
Apr 05, 2024 90.16 91.82 89.98 91.77 272,844 +1.32(+1.46%)
Apr 04, 2024 93.00 93.56 89.92 90.45 217,384 -1.20(-1.31%)
Apr 03, 2024 90.51 92.25 90.51 91.65 322,214 -0.05(-0.05%)
Apr 02, 2024 91.23 91.83 90.10 91.70 308,275 -0.17(-0.19%)
Apr 01, 2024 92.56 93.96 91.43 91.87 404,789 -0.69(-0.75%)
Mar 28, 2024 91.93 92.78 91.73 92.56 253,461 +0.62(+0.67%)
Mar 27, 2024 90.09 91.95 89.77 91.94 207,650 +2.59(+2.90%)
Mar 26, 2024 90.11 91.09 89.32 89.35 213,543 -0.93(-1.03%)
Mar 25, 2024 90.08 90.97 89.73 90.28 214,822 -0.59(-0.65%)
Mar 22, 2024 90.30 91.27 90.05 90.87 303,277 +0.63(+0.70%)
Mar 21, 2024 91.97 92.35 90.23 90.24 320,568 -0.28(-0.31%)
Mar 20, 2024 89.47 90.83 88.51 90.52 318,389 +1.89(+2.13%)
Mar 19, 2024 88.11 89.25 87.39 88.63 311,522 -0.27(-0.30%)
Mar 18, 2024 89.56 91.12 88.87 88.90 365,196 +0.23(+0.26%)
Mar 15, 2024 89.48 90.27 88.56 88.67 918,291 -1.22(-1.36%)
Mar 14, 2024 91.44 91.78 89.05 89.89 574,613 -1.64(-1.79%)
Mar 13, 2024 92.71 93.40 91.39 91.53 318,135 -1.94(-2.08%)
Mar 12, 2024 93.84 93.89 92.44 93.47 235,882 +0.72(+0.78%)
Mar 11, 2024 91.66 93.17 91.27 92.75 290,553 +0.24(+0.26%)
Mar 08, 2024 94.58 94.99 92.45 92.51 269,567 -1.75(-1.86%)
Mar 07, 2024 92.37 95.55 92.37 94.26 343,080 +2.99(+3.28%)
Mar 06, 2024 90.59 92.86 90.31 91.27 403,395 +1.93(+2.16%)
Mar 05, 2024 91.23 91.40 88.70 89.34 528,175 -2.82(-3.06%)
Mar 04, 2024 94.24 94.24 92.07 92.16 372,572 -1.07(-1.15%)
Mar 01, 2024 92.67 93.40 91.75 93.23 429,942 +1.41(+1.54%)
Feb 29, 2024 89.81 91.97 89.53 91.82 760,083 +1.99(+2.22%)
Feb 28, 2024 90.05 90.60 89.33 89.83 382,414 -1.47(-1.61%)
Feb 27, 2024 92.16 93.40 91.22 91.30 729,519 -0.67(-0.73%)
Feb 26, 2024 92.02 93.08 91.86 91.97 352,630 +0.01(+0.01%)
Feb 23, 2024 91.91 92.81 91.23 91.96 330,010 +0.21(+0.23%)
Feb 22, 2024 92.31 92.56 91.13 91.75 347,354 +1.38(+1.53%)
Feb 21, 2024 89.36 90.69 89.36 90.37 431,321 +0.39(+0.43%)
Feb 20, 2024 89.06 90.49 89.05 89.98 392,100 -0.29(-0.32%)
Feb 16, 2024 91.52 92.33 90.25 90.27 381,289 -1.36(-1.48%)
Feb 15, 2024 91.11 92.80 90.92 91.63 420,227 +0.89(+0.98%)
Feb 14, 2024 90.03 91.35 89.53 90.74 713,273 +1.91(+2.15%)
Feb 13, 2024 89.58 90.44 87.85 88.83 902,616 -3.31(-3.59%)
Feb 12, 2024 93.25 94.34 91.56 92.14 511,441 -0.92(-0.99%)
Feb 09, 2024 93.16 94.24 92.17 93.06 725,539 -0.18(-0.19%)
Feb 08, 2024 91.09 95.87 90.46 93.24 1,148,005 +3.38(+3.76%)
Feb 07, 2024 90.01 93.03 87.69 89.86 2,662,621 +11.44(+14.59%)
Feb 06, 2024 78.67 79.47 77.48 78.42 856,647 -0.29(-0.37%)
Feb 05, 2024 76.98 79.08 76.58 78.71 428,179 +2.01(+2.62%)
Feb 02, 2024 76.53 76.84 75.92 76.70 343,896 -0.27(-0.35%)
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.