Cirrus Logic Inc (NQ: CRUS )

78.52 -0.35 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 78.43 78.78 77.36 78.52 459,335 -0.35(-0.44%)
May 23, 2022 79.10 79.65 78.24 78.87 241,681 -0.59(-0.74%)
May 20, 2022 80.17 80.28 77.21 79.46 492,850 +0.08(+0.10%)
May 19, 2022 79.39 81.21 79.08 79.38 324,292 -0.48(-0.60%)
May 18, 2022 80.70 82.03 79.67 79.86 397,512 -1.42(-1.75%)
May 17, 2022 80.03 81.65 80.03 81.28 374,352 +2.95(+3.77%)
May 16, 2022 77.76 79.83 77.16 78.33 444,611 +0.37(+0.47%)
May 13, 2022 76.54 78.97 76.04 77.96 520,952 +2.60(+3.45%)
May 12, 2022 75.07 76.32 74.11 75.36 612,821 -0.12(-0.16%)
May 11, 2022 77.34 79.19 75.36 75.48 745,103 -2.32(-2.98%)
May 10, 2022 77.35 79.28 76.10 77.80 507,424 +1.82(+2.40%)
May 09, 2022 78.20 79.06 75.07 75.98 518,476 -3.09(-3.91%)
May 06, 2022 79.99 80.81 78.07 79.07 577,768 -1.19(-1.48%)
May 05, 2022 80.96 82.87 79.07 80.26 627,335 -2.55(-3.08%)
May 04, 2022 82.15 84.98 78.39 82.81 1,878,688 +3.60(+4.54%)
May 03, 2022 78.00 79.75 77.08 79.21 549,331 +0.80(+1.02%)
May 02, 2022 75.90 78.48 75.41 78.41 700,871 +2.61(+3.44%)
Apr 29, 2022 76.02 78.25 75.38 75.80 450,342 -1.21(-1.57%)
Apr 28, 2022 75.06 77.69 74.74 77.01 339,703 +3.42(+4.65%)
Apr 27, 2022 74.22 75.40 73.45 73.59 401,323 -0.79(-1.06%)
Apr 26, 2022 76.51 76.67 74.28 74.38 310,640 -2.61(-3.39%)
Apr 25, 2022 76.40 77.42 75.59 76.99 361,764 +0.11(+0.14%)
Apr 22, 2022 77.88 78.36 76.77 76.88 353,529 -1.34(-1.71%)
Apr 21, 2022 79.37 78.07 78.22 357,080 -0.30(-0.38%)
Apr 20, 2022 79.40 80.00 78.13 78.52 361,324 +0.30(+0.38%)
Apr 19, 2022 77.06 78.50 76.56 78.22 228,400 +1.19(+1.54%)
Apr 18, 2022 75.10 77.47 75.10 77.03 314,664 +1.60(+2.12%)
Apr 14, 2022 75.95 77.14 75.30 75.43 263,664 -1.33(-1.73%)
Apr 13, 2022 76.10 77.16 75.97 76.76 288,967 +0.94(+1.24%)
Apr 12, 2022 77.20 77.27 75.68 75.82 399,045 +0.20(+0.26%)
Apr 11, 2022 76.19 77.19 75.40 75.62 277,212 -1.27(-1.65%)
Apr 08, 2022 78.01 78.10 76.14 76.89 442,194 -1.97(-2.50%)
Apr 07, 2022 78.72 79.59 76.98 78.86 388,580 -0.30(-0.38%)
Apr 06, 2022 78.66 80.51 78.32 79.16 410,390 -0.99(-1.24%)
Apr 05, 2022 83.54 83.57 80.00 80.15 565,928 -4.08(-4.84%)
Apr 04, 2022 84.49 84.88 82.98 84.23 394,698 +0.26(+0.31%)
Apr 01, 2022 84.79 85.77 82.12 83.97 523,231 -0.82(-0.97%)
Mar 31, 2022 85.62 86.12 84.60 84.79 341,367 -1.23(-1.43%)
Mar 30, 2022 87.33 87.94 85.51 86.02 232,230 -2.05(-2.33%)
Mar 29, 2022 87.64 88.92 86.23 88.07 227,242 +1.71(+1.98%)
Mar 28, 2022 85.00 86.79 84.06 86.36 369,969 -1.33(-1.52%)
Mar 25, 2022 85.99 87.70 84.87 87.69 303,181 +1.99(+2.32%)
Mar 24, 2022 82.99 85.75 81.94 85.70 278,817 +3.47(+4.22%)
Mar 23, 2022 83.78 84.26 82.15 82.23 274,272 -1.95(-2.32%)
Mar 22, 2022 84.58 85.35 83.92 84.18 253,918 -0.46(-0.54%)
Mar 21, 2022 83.77 84.99 82.97 84.64 235,217 +0.87(+1.04%)
Mar 18, 2022 81.72 84.09 81.43 83.77 668,485 +1.62(+1.97%)
Mar 17, 2022 82.96 83.97 81.84 82.15 596,012 -1.66(-1.98%)
Mar 16, 2022 80.99 83.85 80.22 83.81 338,407 +3.90(+4.88%)
Mar 15, 2022 79.70 80.63 78.84 79.91 517,847 +0.60(+0.76%)
Mar 14, 2022 81.08 81.40 78.91 79.31 522,239 -2.64(-3.22%)
Mar 11, 2022 85.23 85.91 81.78 81.95 237,692 -2.21(-2.63%)
Mar 10, 2022 83.45 84.44 82.38 84.16 258,270 -0.93(-1.09%)
Mar 09, 2022 83.97 85.78 83.36 85.09 320,102 +2.79(+3.39%)
Mar 08, 2022 81.37 84.84 80.91 82.30 437,413 +1.11(+1.37%)
Mar 07, 2022 84.86 85.58 80.99 81.19 448,343 -3.78(-4.45%)
Mar 04, 2022 85.95 86.61 84.25 84.97 374,769 -2.18(-2.50%)
Mar 03, 2022 88.71 88.77 86.13 87.15 413,951 -0.85(-0.97%)
Mar 02, 2022 85.07 88.03 85.07 88.00 438,085 +2.95(+3.47%)
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.