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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 28, 2022 83.34 85.25 80.97 85.25 587,212 +2.42(+2.92%)
Jan 27, 2022 87.96 87.96 82.26 82.83 439,648 -4.17(-4.79%)
Jan 26, 2022 85.69 89.43 84.78 87.00 556,637 +3.06(+3.65%)
Jan 25, 2022 84.97 85.40 83.05 83.94 286,384 -3.20(-3.67%)
Jan 24, 2022 85.01 87.23 82.72 87.14 409,788 +0.94(+1.09%)
Jan 21, 2022 86.96 89.13 86.19 86.20 299,728 -0.97(-1.11%)
Jan 20, 2022 88.93 89.81 87.14 87.17 253,823 -1.15(-1.30%)
Jan 19, 2022 91.20 93.08 88.16 88.32 440,963 -2.39(-2.63%)
Jan 18, 2022 93.31 93.33 90.58 90.71 451,057 -3.59(-3.81%)
Jan 14, 2022 94.30 0 +1.69(+1.82%)
Jan 13, 2022 95.25 95.25 92.47 92.61 387,766 -0.87(-0.93%)
Jan 12, 2022 94.20 95.84 92.42 93.48 404,490 +0.67(+0.72%)
Jan 11, 2022 89.78 93.45 89.00 92.81 469,206 +3.83(+4.30%)
Jan 10, 2022 87.46 89.00 86.98 88.98 396,647 +0.81(+0.92%)
Jan 07, 2022 89.45 90.39 87.49 88.17 391,725 -1.62(-1.80%)
Jan 06, 2022 90.00 91.35 89.45 89.79 329,625 -0.61(-0.67%)
Jan 05, 2022 92.21 93.59 90.30 90.40 560,537 -2.01(-2.18%)
Jan 04, 2022 94.71 94.75 91.47 92.41 329,668 -1.58(-1.68%)
Jan 03, 2022 92.25 94.84 91.87 93.99 399,037 +1.97(+2.14%)
Dec 31, 2021 92.19 92.85 91.84 92.02 228,592 +0.08(+0.09%)
Dec 30, 2021 92.57 93.09 91.86 91.94 148,428 -0.49(-0.53%)
Dec 29, 2021 92.39 93.33 91.51 92.43 167,580 +0.09(+0.10%)
Dec 28, 2021 93.50 94.00 91.57 92.34 212,613 -0.84(-0.90%)
Dec 27, 2021 91.64 93.26 91.35 93.18 228,806 +1.72(+1.88%)
Dec 23, 2021 91.28 92.36 90.89 91.46 210,952 +0.57(+0.63%)
Dec 22, 2021 89.12 90.91 88.05 90.89 275,018 +1.21(+1.35%)
Dec 21, 2021 90.12 90.64 88.44 89.68 265,020 +0.94(+1.06%)
Dec 20, 2021 87.49 88.90 86.73 88.74 465,431 +0.04(+0.05%)
Dec 17, 2021 87.99 89.80 87.25 88.70 933,062 -0.10(-0.11%)
Dec 16, 2021 92.04 93.18 87.49 88.80 549,781 -3.30(-3.58%)
Dec 15, 2021 91.52 92.36 88.53 92.10 651,065 +1.18(+1.30%)
Dec 14, 2021 91.12 91.23 88.98 90.92 788,455 -0.90(-0.98%)
Dec 13, 2021 91.34 95.00 90.84 91.82 1,496,663 +1.61(+1.78%)
Dec 10, 2021 89.46 90.82 89.01 90.21 628,898 +1.64(+1.85%)
Dec 09, 2021 87.83 92.03 87.83 88.57 1,313,240 +0.20(+0.23%)
Dec 08, 2021 85.46 88.88 84.92 88.37 717,244 +2.07(+2.40%)
Dec 07, 2021 82.72 86.36 82.38 86.30 741,894 +4.82(+5.92%)
Dec 06, 2021 78.84 82.49 78.48 81.48 629,621 +2.74(+3.48%)
Dec 03, 2021 78.15 79.36 77.19 78.74 448,793 +1.53(+1.98%)
Dec 02, 2021 79.28 79.81 75.89 77.21 783,107 -3.62(-4.48%)
Dec 01, 2021 81.15 84.24 80.59 80.83 514,167 +0.65(+0.81%)
Nov 30, 2021 80.49 81.27 78.57 80.18 493,088 -0.43(-0.53%)
Nov 29, 2021 79.35 80.70 78.74 80.61 248,621 +2.15(+2.74%)
Nov 26, 2021 79.89 80.72 78.20 78.46 243,269 -2.59(-3.20%)
Nov 24, 2021 79.99 81.25 79.10 81.05 249,450 +0.60(+0.75%)
Nov 23, 2021 80.96 81.96 80.20 80.45 379,339 -0.70(-0.86%)
Nov 22, 2021 82.00 83.51 81.11 81.15 571,006 -0.52(-0.64%)
Nov 19, 2021 80.86 81.79 80.39 81.67 367,615 +0.83(+1.03%)
Nov 18, 2021 81.00 80.90 79.88 80.84 404,293 +0.60(+0.75%)
Nov 17, 2021 80.16 80.76 79.54 80.24 390,755 +0.07(+0.09%)
Nov 16, 2021 78.87 80.83 78.52 80.17 487,707 +1.15(+1.46%)
Nov 15, 2021 79.62 80.43 78.75 79.02 367,807 +0.22(+0.28%)
Nov 12, 2021 80.17 80.17 78.74 78.80 426,916 -1.17(-1.46%)
Nov 11, 2021 78.52 80.37 78.52 79.97 338,632 +1.84(+2.36%)
Nov 10, 2021 78.26 78.13 436,025 -0.72(-0.91%)
Nov 09, 2021 80.34 80.34 78.63 78.85 452,625 -0.76(-0.95%)
Nov 08, 2021 78.55 80.11 77.88 79.61 641,710 +0.76(+0.96%)
Nov 05, 2021 79.57 80.45 78.61 78.85 627,811 -0.20(-0.25%)
Nov 04, 2021 81.31 81.77 78.64 79.05 393,749 -2.17(-2.67%)
Nov 03, 2021 82.26 83.24 81.10 81.22 668,239 -0.69(-0.84%)
Nov 02, 2021 82.46 84.82 80.69 81.91 886,353 -0.84(-1.02%)
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.