Skip to main content

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.23 36.68 36.18 36.41 947,304 +0.08(+0.22%)
Mar 30, 2016 35.90 36.79 35.90 36.33 910,106 +0.65(+1.82%)
Mar 29, 2016 34.35 35.76 34.11 35.68 681,568 +1.10(+3.18%)
Mar 28, 2016 34.71 34.95 34.32 34.58 483,141 +0.11(+0.32%)
Mar 24, 2016 34.23 34.47 34.47 34.47 552,000 -0.11(-0.32%)
Mar 23, 2016 35.09 35.27 34.52 34.58 597,542 -0.48(-1.37%)
Mar 22, 2016 35.29 35.58 34.33 35.06 1,690,483 -0.49(-1.38%)
Mar 21, 2016 35.84 35.95 35.36 35.55 534,311 -0.35(-0.97%)
Mar 18, 2016 35.53 36.03 35.20 35.90 1,048,349 +0.55(+1.56%)
Mar 17, 2016 34.98 35.48 34.46 35.35 765,453 +0.10(+0.28%)
Mar 16, 2016 34.80 35.38 34.61 35.25 730,213 +0.27(+0.77%)
Mar 15, 2016 35.67 35.81 34.88 34.98 747,747 +0.18(+0.52%)
Mar 14, 2016 35.23 35.28 34.54 34.80 932,230 -0.13(-0.37%)
Mar 11, 2016 34.13 34.98 33.84 34.93 859,845 +1.15(+3.40%)
Mar 10, 2016 34.15 34.45 33.53 33.78 858,056 -0.21(-0.62%)
Mar 09, 2016 34.45 35.09 33.92 33.99 991,380 -0.37(-1.08%)
Mar 08, 2016 35.74 35.89 34.29 34.36 1,342,325 -1.74(-4.82%)
Mar 07, 2016 36.14 36.42 35.67 36.10 766,040 -0.25(-0.69%)
Mar 04, 2016 36.32 36.95 35.58 36.35 730,459 +0.20(+0.55%)
Mar 03, 2016 36.20 36.78 35.47 36.15 770,443 -0.07(-0.19%)
Mar 02, 2016 35.85 36.24 35.69 36.22 976,917 +0.26(+0.72%)
Mar 01, 2016 35.51 36.26 35.01 35.96 1,225,787 +0.73(+2.07%)
Feb 29, 2016 35.23 35.83 35.09 35.23 1,159,065 +0.11(+0.31%)
Feb 26, 2016 35.30 36.36 34.98 35.12 1,277,703 +0.20(+0.57%)
Feb 25, 2016 34.47 34.95 34.47 34.92 794,640 +0.43(+1.25%)
Feb 24, 2016 33.52 34.63 33.15 34.49 963,285 +0.77(+2.28%)
Feb 23, 2016 34.29 34.54 33.67 33.72 1,134,636 -0.77(-2.23%)
Feb 22, 2016 33.76 35.00 33.50 34.49 1,602,029 +1.32(+3.98%)
Feb 19, 2016 32.47 33.28 32.00 33.17 1,720,297 +0.62(+1.90%)
Feb 18, 2016 32.66 32.93 32.39 32.55 933,243 +0.04(+0.12%)
Feb 17, 2016 32.59 33.18 32.18 32.51 1,915,631 -0.03(-0.09%)
Feb 16, 2016 32.65 33.00 32.32 32.54 1,400,583 +0.49(+1.53%)
Feb 12, 2016 31.72 32.05 32.05 32.05 2,251,100 +0.17(+0.53%)
Feb 11, 2016 31.53 32.26 31.41 31.88 2,047,848 -0.27(-0.84%)
Feb 10, 2016 32.58 33.11 32.11 32.15 1,169,819 -0.08(-0.25%)
Feb 09, 2016 31.62 33.26 31.31 32.23 1,434,794 +0.36(+1.13%)
Feb 08, 2016 32.12 32.34 31.01 31.87 1,960,027 -0.70(-2.15%)
Feb 05, 2016 34.02 34.15 32.21 32.57 2,016,783 -1.47(-4.32%)
Feb 04, 2016 33.48 34.14 32.92 34.04 1,156,504 +0.40(+1.19%)
Feb 03, 2016 34.58 34.59 33.10 33.64 1,604,024 -0.39(-1.15%)
Feb 02, 2016 34.32 34.70 33.58 34.03 1,575,229 -0.84(-2.41%)
Feb 01, 2016 34.36 35.30 33.91 34.87 2,547,973 +0.15(+0.43%)
Jan 29, 2016 32.58 34.95 32.43 34.72 5,125,438 +2.18(+6.70%)
Jan 28, 2016 30.37 32.87 29.69 32.54 9,063,283 +4.58(+16.38%)
Jan 27, 2016 27.52 28.91 27.23 27.96 2,695,660 -0.11(-0.39%)
Jan 26, 2016 28.26 28.48 27.83 28.07 1,178,170 -0.02(-0.07%)
Jan 25, 2016 28.76 28.83 27.92 28.09 2,027,244 -0.90(-3.10%)
Jan 22, 2016 27.44 29.00 26.98 28.99 2,853,449 +2.04(+7.57%)
Jan 21, 2016 27.44 27.49 26.56 26.95 1,497,809 -0.46(-1.68%)
Jan 20, 2016 25.76 27.71 25.71 27.41 2,417,435 +1.19(+4.54%)
Jan 19, 2016 27.26 27.32 25.71 26.22 1,974,730 -0.72(-2.67%)
Jan 15, 2016 26.65 26.94 26.94 26.94 2,458,100 -0.53(-1.93%)
Jan 14, 2016 25.71 27.79 25.09 27.47 3,439,707 +1.71(+6.64%)
Jan 13, 2016 26.40 27.14 25.67 25.76 2,040,123 -0.65(-2.46%)
Jan 12, 2016 27.12 27.64 26.02 26.41 1,802,831 -0.45(-1.68%)
Jan 11, 2016 27.90 28.36 26.43 26.86 3,166,553 -0.94(-3.38%)
Jan 08, 2016 27.51 29.45 27.32 27.80 7,873,216 +1.00(+3.73%)
Jan 07, 2016 26.10 27.15 25.65 26.80 3,073,352 +0.00(+0.00%)
Jan 06, 2016 27.07 27.92 26.73 26.80 3,669,946 -0.76(-2.76%)
Jan 05, 2016 29.48 29.54 27.32 27.56 3,932,534 -1.74(-5.94%)
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.