Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.05 +0.11 (+0.12%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.25 37.53 36.20 36.47 2,018,407 +0.26(+0.72%)
Apr 27, 2018 36.45 36.66 35.67 36.21 1,375,924 +0.09(+0.25%)
Apr 26, 2018 35.77 36.40 35.57 36.12 1,355,524 +0.76(+2.15%)
Apr 25, 2018 35.53 35.87 34.78 35.36 1,429,194 -0.11(-0.31%)
Apr 24, 2018 36.18 36.78 35.06 35.47 1,878,721 -0.58(-1.61%)
Apr 23, 2018 36.85 37.54 35.94 36.05 1,547,098 -0.67(-1.82%)
Apr 20, 2018 37.62 37.74 36.36 36.72 1,789,603 -1.02(-2.70%)
Apr 19, 2018 37.75 38.01 35.90 37.74 2,619,563 -1.24(-3.18%)
Apr 18, 2018 39.68 40.03 38.93 38.98 1,185,499 -0.62(-1.57%)
Apr 17, 2018 39.73 40.20 39.55 39.60 786,874 +0.08(+0.20%)
Apr 16, 2018 39.76 40.05 38.88 39.52 891,029 +0.24(+0.61%)
Apr 13, 2018 40.10 40.32 39.11 39.28 890,451 -0.54(-1.36%)
Apr 12, 2018 38.79 40.31 38.75 39.82 1,791,875 +1.21(+3.13%)
Apr 11, 2018 38.25 39.02 38.15 38.61 1,013,645 +0.19(+0.49%)
Apr 10, 2018 37.98 38.84 37.67 38.42 1,388,858 +0.91(+2.43%)
Apr 09, 2018 38.72 39.09 37.47 37.51 1,588,071 -1.03(-2.67%)
Apr 06, 2018 38.61 39.41 38.21 38.54 1,252,326 -0.47(-1.20%)
Apr 05, 2018 39.99 40.08 38.84 39.01 850,291 -0.47(-1.19%)
Apr 04, 2018 37.99 39.60 37.86 39.48 1,237,725 +0.75(+1.94%)
Apr 03, 2018 38.94 39.98 38.42 38.73 1,395,368 +0.18(+0.47%)
Apr 02, 2018 40.66 40.86 38.46 38.55 1,252,835 -2.08(-5.12%)
Mar 29, 2018 40.63 40.63 40.63 0 +1.30(+3.31%)
Mar 28, 2018 40.36 40.69 39.22 39.33 1,283,727 -1.27(-3.13%)
Mar 27, 2018 42.00 42.32 40.38 40.60 1,185,568 -1.21(-2.89%)
Mar 26, 2018 41.63 42.04 40.85 41.81 1,474,552 +1.11(+2.73%)
Mar 23, 2018 42.10 42.70 40.70 40.70 1,128,862 -1.44(-3.42%)
Mar 22, 2018 43.00 43.27 42.10 42.14 1,110,735 -1.26(-2.90%)
Mar 21, 2018 43.55 44.54 43.28 43.40 930,007 -0.05(-0.12%)
Mar 20, 2018 42.73 43.78 42.72 43.45 929,214 +0.76(+1.78%)
Mar 19, 2018 44.87 44.96 41.89 42.69 1,884,438 -2.10(-4.69%)
Mar 16, 2018 43.58 45.60 43.57 44.79 3,051,018 +1.73(+4.02%)
Mar 15, 2018 43.51 43.80 43.01 43.06 686,303 -0.29(-0.67%)
Mar 14, 2018 44.67 44.67 43.22 43.35 860,470 -1.17(-2.63%)
Mar 13, 2018 45.52 46.14 44.37 44.52 837,679 -0.62(-1.37%)
Mar 12, 2018 45.93 46.18 45.04 45.14 672,115 -0.49(-1.07%)
Mar 09, 2018 45.00 45.84 44.75 45.63 1,025,988 +1.00(+2.24%)
Mar 08, 2018 43.96 44.69 43.58 44.63 1,167,648 +0.87(+1.99%)
Mar 07, 2018 43.25 43.76 1,465,941 -0.41(-0.93%)
Mar 06, 2018 43.89 44.43 43.48 44.17 1,092,176 +0.41(+0.94%)
Mar 05, 2018 43.32 44.19 43.09 43.76 750,949 +0.16(+0.37%)
Mar 02, 2018 42.54 43.75 42.21 43.60 857,447 +0.56(+1.30%)
Mar 01, 2018 44.36 44.97 42.58 43.04 1,051,819 -1.27(-2.87%)
Feb 28, 2018 44.10 45.00 43.61 44.31 965,183 +0.65(+1.49%)
Feb 27, 2018 44.45 44.80 43.65 43.66 1,155,613 -0.59(-1.33%)
Feb 26, 2018 43.37 44.36 43.32 44.25 920,247 +0.95(+2.19%)
Feb 23, 2018 43.10 43.36 42.64 43.30 830,229 +0.61(+1.43%)
Feb 22, 2018 42.98 43.36 42.53 42.69 922,918 -0.21(-0.49%)
Feb 21, 2018 44.05 44.41 42.87 42.90 1,542,221 -0.93(-2.12%)
Feb 20, 2018 41.73 43.99 41.70 43.83 1,708,001 +2.06(+4.93%)
Feb 16, 2018 41.77 41.77 41.77 0 -0.79(-1.86%)
Feb 15, 2018 42.68 42.83 42.04 42.56 1,360,159 +0.27(+0.64%)
Feb 14, 2018 41.95 42.97 41.89 42.29 1,455,607 +0.14(+0.33%)
Feb 13, 2018 42.25 42.62 41.47 42.15 1,583,041 -0.42(-0.99%)
Feb 12, 2018 42.60 42.93 41.81 42.57 2,047,799 +0.19(+0.45%)
Feb 09, 2018 40.80 42.84 40.47 42.38 2,393,687 +2.11(+5.24%)
Feb 08, 2018 42.21 43.25 40.22 40.27 2,666,444 -1.85(-4.39%)
Feb 07, 2018 42.91 43.54 42.05 42.12 2,283,304 -1.28(-2.95%)
Feb 06, 2018 39.62 46.90 39.51 43.40 7,538,029 -2.36(-5.16%)
Feb 05, 2018 46.06 46.81 45.27 45.76 2,926,081 -0.99(-2.12%)
Feb 02, 2018 50.14 50.49 46.71 46.75 2,744,022 -4.00(-7.88%)
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.