Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.