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 (%)
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%)

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.