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 29, 2019 42.09 42.18 41.75 42.07 549,300 +0.45(+1.08%)
Mar 28, 2019 41.92 42.35 41.24 41.62 367,369 -0.16(-0.38%)
Mar 27, 2019 42.47 42.67 41.21 41.78 307,889 -0.74(-1.74%)
Mar 26, 2019 42.37 43.08 42.12 42.52 397,287 +0.49(+1.17%)
Mar 25, 2019 41.59 42.47 41.23 42.03 523,631 +0.23(+0.55%)
Mar 22, 2019 42.94 43.12 41.77 41.80 453,200 -1.43(-3.31%)
Mar 21, 2019 41.42 43.61 41.42 43.23 879,308 +1.97(+4.77%)
Mar 20, 2019 42.05 42.26 40.73 41.26 430,900 -0.88(-2.09%)
Mar 19, 2019 41.81 42.35 41.59 42.14 537,457 +0.60(+1.44%)
Mar 18, 2019 41.44 41.70 40.83 41.54 686,863 +0.17(+0.41%)
Mar 15, 2019 40.66 41.74 40.51 41.37 995,300 +0.87(+2.15%)
Mar 14, 2019 41.15 41.40 40.48 40.50 436,612 -0.66(-1.60%)
Mar 13, 2019 41.34 41.72 41.12 41.16 525,450 +0.09(+0.22%)
Mar 12, 2019 41.50 41.68 40.70 41.07 332,974 -0.43(-1.04%)
Mar 11, 2019 40.29 41.70 40.29 41.50 710,036 +1.43(+3.57%)
Mar 08, 2019 39.20 40.09 38.79 40.07 352,200 +0.38(+0.96%)
Mar 07, 2019 40.12 40.14 39.32 39.69 376,227 -0.59(-1.46%)
Mar 06, 2019 41.29 41.30 40.05 40.28 596,161 -1.11(-2.68%)
Mar 05, 2019 41.50 42.00 41.29 41.39 541,123 -0.10(-0.24%)
Mar 04, 2019 41.16 41.87 40.91 41.49 885,925 +0.42(+1.02%)
Mar 01, 2019 40.77 41.26 40.40 41.07 719,900 +0.94(+2.34%)
Feb 28, 2019 39.31 40.23 39.00 40.13 652,282 +0.62(+1.57%)
Feb 27, 2019 39.22 39.57 38.79 39.51 359,711 +0.07(+0.18%)
Feb 26, 2019 39.84 39.97 39.05 39.44 563,788 -0.57(-1.42%)
Feb 25, 2019 40.20 40.83 39.95 40.01 476,184 +0.22(+0.55%)
Feb 22, 2019 39.60 40.19 39.43 39.79 387,300 +0.48(+1.22%)
Feb 21, 2019 39.38 39.61 39.08 39.31 368,295 -0.07(-0.18%)
Feb 20, 2019 39.26 39.70 39.00 39.38 521,754 +0.25(+0.64%)
Feb 19, 2019 39.76 40.11 39.10 39.13 761,970 -0.88(-2.20%)
Feb 15, 2019 39.52 40.01 39.30 40.01 606,500 +0.83(+2.12%)
Feb 14, 2019 38.58 39.50 38.43 39.18 544,877 +0.52(+1.35%)
Feb 13, 2019 38.58 38.95 38.54 38.66 508,611 +0.16(+0.42%)
Feb 12, 2019 38.53 38.96 38.40 38.50 539,035 +0.39(+1.02%)
Feb 11, 2019 38.10 38.42 37.82 38.11 375,864 +0.17(+0.45%)
Feb 08, 2019 37.88 38.49 37.83 37.94 654,200 -0.35(-0.91%)
Feb 07, 2019 38.74 38.98 37.65 38.29 826,632 -1.02(-2.59%)
Feb 06, 2019 39.22 40.00 39.14 39.31 999,605 +0.56(+1.45%)
Feb 05, 2019 37.52 38.92 37.52 38.75 809,037 +1.17(+3.11%)
Feb 04, 2019 37.64 37.82 36.75 37.58 864,931 +0.12(+0.32%)
Feb 01, 2019 37.14 37.85 37.02 37.46 793,300 +0.31(+0.83%)
Jan 31, 2019 36.55 38.19 35.36 37.15 2,552,685 -1.29(-3.36%)
Jan 30, 2019 37.97 38.69 37.48 38.44 1,298,887 +0.88(+2.34%)
Jan 29, 2019 38.59 38.59 37.51 37.56 929,804 -0.89(-2.31%)
Jan 28, 2019 37.30 38.75 37.02 38.45 790,241 +0.25(+0.65%)
Jan 25, 2019 36.87 38.43 36.57 38.20 912,100 +1.77(+4.86%)
Jan 24, 2019 35.48 36.90 35.48 36.43 794,897 +1.43(+4.09%)
Jan 23, 2019 35.91 36.15 34.61 35.00 700,904 -0.66(-1.85%)
Jan 22, 2019 36.48 36.48 35.39 35.66 441,168 -0.99(-2.70%)
Jan 18, 2019 36.56 37.22 36.10 36.65 752,300 +0.39(+1.08%)
Jan 17, 2019 35.33 36.54 35.16 36.26 696,725 +0.56(+1.57%)
Jan 16, 2019 35.59 36.71 35.48 35.70 672,280 +0.18(+0.51%)
Jan 15, 2019 35.86 36.20 35.30 35.52 507,654 -0.08(-0.22%)
Jan 14, 2019 35.33 36.00 35.08 35.60 805,474 -0.21(-0.59%)
Jan 11, 2019 34.47 36.33 34.40 35.81 831,600 +1.22(+3.53%)
Jan 10, 2019 33.81 34.95 33.70 34.59 908,134 +0.64(+1.89%)
Jan 09, 2019 33.15 34.75 32.97 33.95 1,217,446 +1.48(+4.56%)
Jan 08, 2019 32.47 33.23 32.00 32.47 1,365,244 +0.33(+1.03%)
Jan 07, 2019 32.35 32.74 31.66 32.14 1,164,641 -0.08(-0.25%)
Jan 04, 2019 32.03 32.95 31.79 32.22 932,400 +0.87(+2.78%)
Jan 03, 2019 32.23 32.93 31.25 31.35 2,120,286 -2.91(-8.49%)
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.