Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 01, 2023 75.93 76.50 75.30 76.18 385,732 +0.27(+0.36%)
Nov 30, 2023 76.92 76.92 74.83 75.91 526,318 -0.76(-0.99%)
Nov 29, 2023 77.79 78.60 76.52 76.67 406,922 -0.31(-0.40%)
Nov 28, 2023 76.40 77.22 76.22 76.98 448,546 +0.11(+0.14%)
Nov 27, 2023 76.01 77.14 75.54 76.87 454,796 +0.63(+0.83%)
Nov 24, 2023 75.78 77.34 75.54 76.24 220,096 +0.39(+0.51%)
Nov 22, 2023 76.26 77.36 75.76 75.85 468,296 +0.18(+0.24%)
Nov 21, 2023 75.34 75.79 74.80 75.67 436,361 -0.82(-1.07%)
Nov 20, 2023 75.65 76.69 75.41 76.49 422,972 +0.87(+1.15%)
Nov 17, 2023 76.17 76.77 75.56 75.62 391,692 -0.20(-0.26%)
Nov 16, 2023 75.30 75.99 74.86 75.82 338,124 -0.09(-0.12%)
Nov 15, 2023 75.54 76.89 75.54 75.91 375,530 +0.90(+1.20%)
Nov 14, 2023 74.00 75.02 73.74 75.01 416,708 +2.85(+3.95%)
Nov 13, 2023 72.39 72.76 71.60 72.16 545,208 -0.87(-1.19%)
Nov 10, 2023 70.43 73.79 70.00 73.03 449,525 +3.64(+5.25%)
Nov 09, 2023 72.37 72.44 69.23 69.39 491,416 -2.64(-3.67%)
Nov 08, 2023 73.00 73.12 71.41 72.03 545,115 -0.54(-0.74%)
Nov 07, 2023 72.37 74.00 72.21 72.57 578,055 -0.48(-0.66%)
Nov 06, 2023 70.15 73.44 70.05 73.05 866,020 +2.49(+3.53%)
Nov 03, 2023 68.00 70.73 65.08 70.56 1,205,134 +0.19(+0.27%)
Nov 02, 2023 69.47 70.61 68.21 70.37 972,290 +2.43(+3.58%)
Nov 01, 2023 68.65 69.82 66.20 67.94 1,145,023 +1.01(+1.51%)
Oct 31, 2023 66.08 67.40 65.69 66.93 666,315 +0.92(+1.39%)
Oct 30, 2023 65.97 66.22 65.02 66.01 510,548 -0.33(-0.50%)
Oct 27, 2023 67.49 67.92 66.16 66.34 398,337 -1.02(-1.51%)
Oct 26, 2023 66.92 68.24 66.92 67.36 488,162 +0.44(+0.66%)
Oct 25, 2023 66.37 66.99 65.69 66.92 914,262 -0.18(-0.27%)
Oct 24, 2023 67.01 67.20 65.66 67.10 494,462 +0.23(+0.34%)
Oct 23, 2023 67.33 67.50 66.55 66.87 537,534 -0.87(-1.28%)
Oct 20, 2023 68.17 68.74 67.40 67.74 421,728 -0.43(-0.63%)
Oct 19, 2023 69.93 70.54 68.00 68.17 582,299 -1.26(-1.81%)
Oct 18, 2023 70.23 70.42 69.22 69.43 322,376 -1.94(-2.72%)
Oct 17, 2023 70.50 71.80 70.12 71.37 302,953 +0.20(+0.28%)
Oct 16, 2023 70.62 71.90 70.94 71.17 253,774 +0.59(+0.84%)
Oct 13, 2023 72.47 72.62 70.43 70.58 201,415 -1.98(-2.73%)
Oct 12, 2023 72.25 72.83 71.70 72.56 352,176 +0.55(+0.76%)
Oct 11, 2023 71.54 72.14 71.00 72.01 405,683 +0.73(+1.02%)
Oct 10, 2023 70.21 72.18 70.16 71.28 333,720 +0.86(+1.22%)
Oct 09, 2023 71.38 71.71 70.23 70.42 354,687 -2.02(-2.79%)
Oct 06, 2023 71.15 73.03 70.98 72.44 372,891 +1.08(+1.51%)
Oct 05, 2023 71.49 71.84 70.82 71.36 442,543 +0.05(+0.07%)
Oct 04, 2023 72.04 72.39 70.84 71.31 670,598 -0.44(-0.61%)
Oct 03, 2023 72.44 73.23 71.64 71.75 411,952 -1.27(-1.74%)
Oct 02, 2023 74.04 74.87 72.58 73.02 342,764 -0.94(-1.27%)
Sep 29, 2023 74.66 75.17 73.75 73.96 341,448 -0.08(-0.11%)
Sep 28, 2023 71.87 74.16 71.73 74.04 416,804 +2.07(+2.88%)
Sep 27, 2023 72.48 72.69 71.41 71.97 234,783 +0.14(+0.19%)
Sep 26, 2023 71.38 72.72 71.38 71.83 319,276 -0.27(-0.37%)
Sep 25, 2023 71.50 72.15 71.71 72.10 267,987 +0.30(+0.42%)
Sep 22, 2023 72.07 72.63 71.75 71.80 236,485 +0.12(+0.17%)
Sep 21, 2023 71.27 72.61 71.27 71.68 262,518 -0.36(-0.50%)
Sep 20, 2023 73.39 74.17 71.94 72.04 263,421 -1.40(-1.91%)
Sep 19, 2023 73.89 73.89 72.59 73.44 269,332 -0.41(-0.56%)
Sep 18, 2023 73.05 74.82 73.05 73.85 618,792 +0.68(+0.93%)
Sep 15, 2023 73.09 73.64 72.54 73.17 1,487,024 -0.23(-0.31%)
Sep 14, 2023 73.14 73.74 72.48 73.40 486,002 +1.22(+1.69%)
Sep 13, 2023 74.05 74.47 72.09 72.18 521,700 -1.41(-1.92%)
Sep 12, 2023 73.10 78.30 72.72 73.59 1,428,076 +0.01(+0.01%)
Sep 11, 2023 74.32 74.32 72.62 73.58 386,765 +0.08(+0.11%)
Sep 08, 2023 73.52 73.88 73.07 73.50 386,537 -0.15(-0.20%)
Sep 07, 2023 75.76 75.76 71.86 73.65 892,048 -3.64(-4.71%)
Sep 06, 2023 79.53 80.28 77.28 77.29 575,298 -2.11(-2.66%)
Sep 05, 2023 82.40 82.40 78.80 79.40 586,778 -3.52(-4.25%)
Sep 01, 2023 82.59 83.18 81.94 82.92 175,374 +0.88(+1.07%)
Aug 31, 2023 80.88 82.65 80.86 82.04 352,555 +0.94(+1.16%)
Aug 30, 2023 80.27 81.67 79.95 81.10 296,673 +0.68(+0.85%)
Aug 29, 2023 79.00 80.77 78.88 80.42 531,625 +0.97(+1.22%)
Aug 28, 2023 78.64 79.71 78.45 79.45 316,624 +1.23(+1.57%)
Aug 25, 2023 77.21 78.32 76.36 78.22 317,865 +1.15(+1.49%)
Aug 24, 2023 80.64 80.81 76.92 77.07 342,127 -2.86(-3.58%)
Aug 23, 2023 78.25 80.26 77.83 79.93 374,578 +1.32(+1.68%)
Aug 22, 2023 79.59 79.70 78.46 78.61 323,729 -0.53(-0.67%)
Aug 21, 2023 78.14 79.47 77.91 79.14 275,699 +0.96(+1.23%)
Aug 18, 2023 77.27 78.53 77.05 78.18 447,851 +0.27(+0.35%)
Aug 17, 2023 78.18 78.74 76.83 77.91 510,890 -0.26(-0.33%)
Aug 16, 2023 78.85 79.23 78.10 78.17 278,829 -0.92(-1.17%)
Aug 15, 2023 79.97 79.99 78.92 79.09 381,773 -1.48(-1.84%)
Aug 14, 2023 79.77 80.90 79.51 80.58 473,425 +0.23(+0.29%)
Aug 11, 2023 81.44 82.25 80.19 80.35 374,952 -1.99(-2.42%)
Aug 10, 2023 83.12 83.58 82.31 82.34 469,809 +0.00(+0.00%)
Aug 09, 2023 82.66 83.24 81.45 82.34 450,514 -0.57(-0.69%)
Aug 08, 2023 83.93 84.17 81.81 82.91 638,070 -2.13(-2.50%)
Aug 07, 2023 82.54 85.08 82.25 85.04 718,115 +2.49(+3.02%)
Aug 04, 2023 83.73 84.65 81.01 82.55 1,171,725 +2.69(+3.37%)
Aug 03, 2023 79.26 81.01 78.54 79.86 863,219 -0.40(-0.50%)
Aug 02, 2023 80.35 80.56 78.98 80.26 524,312 -0.99(-1.22%)
Aug 01, 2023 80.20 81.90 79.98 81.25 459,166 +0.45(+0.56%)
Jul 31, 2023 81.43 82.66 80.58 80.80 317,828 -0.74(-0.91%)
Jul 28, 2023 80.60 81.81 79.81 81.54 407,461 +2.09(+2.63%)
Jul 27, 2023 79.45 81.15 79.03 79.45 496,376 +1.27(+1.62%)
Jul 26, 2023 77.70 78.99 77.61 78.18 425,195 -0.39(-0.50%)
Jul 25, 2023 77.59 78.88 77.59 78.57 295,581 +1.17(+1.51%)
Jul 24, 2023 77.68 78.75 77.17 77.40 442,384 -0.47(-0.60%)
Jul 21, 2023 78.04 78.27 76.73 77.87 759,343 +0.73(+0.95%)
Jul 20, 2023 78.66 79.14 76.74 77.14 418,225 -2.20(-2.77%)
Jul 19, 2023 79.88 79.88 78.52 79.34 560,696 -0.17(-0.21%)
Jul 18, 2023 79.63 79.92 78.66 79.51 379,886 -0.46(-0.58%)
Jul 17, 2023 79.13 80.63 78.73 79.97 394,099 +0.90(+1.14%)
Jul 14, 2023 81.99 81.99 78.79 79.07 612,145 -2.63(-3.22%)
Jul 13, 2023 82.70 83.00 79.94 81.70 834,291 -1.12(-1.35%)
Jul 12, 2023 82.15 83.43 81.95 82.82 392,164 +1.73(+2.13%)
Jul 11, 2023 79.86 81.25 79.43 81.09 388,473 +0.68(+0.85%)
Jul 10, 2023 79.75 81.19 79.73 80.41 506,948 +0.76(+0.95%)
Jul 07, 2023 80.00 80.95 79.29 79.65 671,096 +0.08(+0.10%)
Jul 06, 2023 78.03 79.70 77.59 79.57 470,905 +0.24(+0.30%)
Jul 05, 2023 80.33 80.37 79.03 79.33 434,711 -1.83(-2.25%)
Jul 03, 2023 81.03 81.49 79.82 81.16 205,625 +0.15(+0.19%)
Jun 30, 2023 80.15 81.43 79.53 81.01 595,135 +1.32(+1.66%)
Jun 29, 2023 78.79 79.73 78.03 79.69 402,195 +0.95(+1.21%)
Jun 28, 2023 77.23 78.90 76.65 78.74 548,906 +0.12(+0.15%)
Jun 27, 2023 75.08 78.75 74.75 78.62 445,290 +3.80(+5.08%)
Jun 26, 2023 74.43 75.89 74.43 74.82 357,596 +1.01(+1.37%)
Jun 23, 2023 75.16 75.63 73.67 73.81 517,369 -2.21(-2.91%)
Jun 22, 2023 75.59 76.45 75.26 76.02 447,941 +0.09(+0.12%)
Jun 21, 2023 76.91 76.91 75.88 75.93 538,076 -1.22(-1.58%)
Jun 20, 2023 76.44 77.24 75.35 77.15 510,202 +0.01(+0.01%)
Jun 16, 2023 77.85 77.91 76.27 77.14 882,664 +0.04(+0.05%)
Jun 15, 2023 77.49 77.88 76.57 77.10 554,980 -0.93(-1.19%)
May 08, 2023 79.21 79.99 77.31 78.03 635,219 -1.43(-1.80%)
May 05, 2023 78.90 80.50 76.70 79.46 1,760,760 -2.87(-3.49%)
May 04, 2023 83.94 84.34 81.87 82.33 1,146,884 -2.52(-2.97%)
May 03, 2023 85.08 86.23 84.59 84.85 484,501 -0.53(-0.62%)
May 02, 2023 85.33 85.97 84.10 85.38 444,228 +0.33(+0.39%)
May 01, 2023 85.79 86.64 84.71 85.05 471,908 -0.74(-0.86%)
Apr 28, 2023 85.35 86.00 84.21 85.79 550,217 +1.02(+1.20%)
Apr 27, 2023 83.25 84.86 81.94 84.77 565,341 +0.79(+0.94%)
Apr 26, 2023 84.40 85.34 83.84 83.98 486,538 -0.09(-0.11%)
Apr 25, 2023 86.13 86.20 83.77 84.07 617,651 -2.64(-3.04%)
Apr 24, 2023 87.50 87.83 86.11 86.71 612,342 -1.29(-1.47%)
Apr 21, 2023 88.81 88.81 87.55 88.00 407,841 -0.75(-0.85%)
Apr 20, 2023 88.38 89.63 88.23 88.75 474,643 -0.32(-0.36%)
Apr 19, 2023 88.24 89.12 87.65 89.07 344,433 +0.24(+0.27%)
Apr 18, 2023 90.13 90.44 88.00 88.83 462,967 -0.57(-0.64%)
Apr 17, 2023 89.03 91.15 87.97 89.40 1,098,452 +0.23(+0.26%)
Apr 14, 2023 90.77 92.17 88.76 89.17 986,638 -1.73(-1.90%)
Apr 13, 2023 89.69 91.24 89.56 90.90 963,709 +1.62(+1.81%)
Apr 12, 2023 88.23 91.73 87.89 89.28 3,290,792 -12.54(-12.32%)
Apr 11, 2023 103.65 103.90 101.42 101.82 433,754 -1.48(-1.43%)
Apr 10, 2023 101.78 103.81 101.78 103.30 310,986 +0.56(+0.55%)
Apr 06, 2023 102.00 102.86 101.39 102.74 702,929 +0.09(+0.09%)
Apr 05, 2023 104.86 104.97 101.71 102.65 824,290 -2.95(-2.79%)
Apr 04, 2023 107.74 107.74 104.75 105.60 414,015 -2.02(-1.88%)
Apr 03, 2023 109.16 109.75 106.84 107.62 465,152 -1.76(-1.61%)
Mar 31, 2023 108.60 109.56 108.04 109.38 496,384 -0.18(-0.16%)
Mar 30, 2023 109.46 111.15 108.86 109.56 582,114 +0.97(+0.89%)
Mar 29, 2023 105.81 109.35 105.76 108.59 600,334 +4.20(+4.02%)
Mar 28, 2023 106.20 106.39 101.97 104.39 583,043 -1.81(-1.70%)
Mar 27, 2023 105.91 106.45 104.35 106.20 441,726 +0.61(+0.58%)
Mar 24, 2023 104.88 105.72 103.44 105.59 585,467 -0.23(-0.22%)
Mar 23, 2023 104.75 106.86 104.37 105.82 444,419 +2.24(+2.16%)
Mar 22, 2023 104.23 106.82 103.57 103.58 474,329 -0.90(-0.86%)
Mar 21, 2023 105.38 106.00 102.94 104.48 456,786 -0.05(-0.05%)
Mar 20, 2023 103.20 104.80 102.92 104.53 323,796 +1.78(+1.73%)
Mar 17, 2023 103.67 104.41 101.91 102.75 1,231,169 -0.25(-0.24%)
Mar 16, 2023 99.94 103.72 99.25 103.00 371,763 +1.82(+1.80%)
Mar 15, 2023 101.11 101.89 99.12 101.18 418,440 -1.34(-1.31%)
Mar 14, 2023 101.53 102.90 100.92 102.52 407,816 +2.60(+2.60%)
Mar 13, 2023 99.47 101.45 99.04 99.92 366,278 -0.87(-0.86%)
Mar 10, 2023 102.29 102.50 99.38 100.79 416,580 -1.07(-1.05%)
Mar 09, 2023 104.02 105.77 101.73 101.86 511,168 -2.33(-2.24%)
Mar 08, 2023 103.73 104.67 103.40 104.19 282,656 +0.96(+0.93%)
Mar 07, 2023 103.19 103.72 102.54 103.23 304,774 +0.44(+0.43%)
Mar 06, 2023 104.37 105.62 102.39 102.79 424,095 -0.95(-0.92%)
Mar 03, 2023 104.16 104.63 102.94 103.74 603,968 -0.60(-0.58%)
Mar 02, 2023 102.35 104.92 101.64 104.34 366,505 +1.13(+1.09%)
Mar 01, 2023 103.37 104.61 102.48 103.21 453,470 +0.46(+0.45%)
Feb 28, 2023 101.67 104.04 101.36 102.75 604,183 +0.56(+0.55%)
Feb 27, 2023 103.16 103.60 102.04 102.19 320,244 +0.11(+0.11%)
Feb 24, 2023 101.49 102.85 101.48 102.08 373,748 -0.69(-0.67%)
Feb 23, 2023 104.00 104.24 101.72 102.77 283,912 +0.98(+0.96%)
Feb 22, 2023 101.85 103.42 101.60 101.79 391,558 +0.13(+0.13%)
Feb 21, 2023 102.13 103.81 101.56 101.66 422,890 -1.87(-1.81%)
Feb 17, 2023 104.62 104.62 102.16 103.53 529,105 -1.24(-1.18%)
Feb 16, 2023 104.81 106.93 104.69 104.77 419,851 -1.24(-1.17%)
Feb 15, 2023 105.05 106.98 104.33 106.01 520,381 +0.16(+0.15%)
Feb 14, 2023 106.26 108.42 105.61 105.85 776,123 -0.29(-0.27%)
Feb 13, 2023 104.73 107.11 104.00 106.14 565,007 +1.64(+1.57%)
Feb 10, 2023 104.23 104.97 102.34 104.50 648,621 -0.48(-0.46%)
Feb 09, 2023 106.15 107.04 104.31 104.98 467,955 -0.13(-0.12%)
Feb 08, 2023 105.83 107.63 104.73 105.11 566,283 -1.54(-1.44%)
Feb 07, 2023 102.31 107.31 101.62 106.65 1,157,420 +4.28(+4.18%)
Feb 06, 2023 100.64 104.35 99.97 102.37 863,054 -0.01(-0.01%)
Feb 03, 2023 95.08 104.97 93.57 102.38 2,563,694 +7.49(+7.89%)
Feb 02, 2023 92.67 95.51 91.24 94.89 1,283,323 +1.65(+1.77%)
Feb 01, 2023 90.61 94.06 90.42 93.24 604,797 +2.85(+3.15%)
Jan 31, 2023 88.25 90.40 88.25 90.39 477,455 +1.55(+1.74%)
Jan 30, 2023 88.42 89.36 87.96 88.84 438,918 -0.86(-0.96%)
Jan 27, 2023 88.90 90.21 88.83 89.70 329,916 -0.38(-0.42%)
Jan 26, 2023 89.22 90.21 88.54 90.08 353,881 +1.24(+1.40%)
Jan 25, 2023 88.09 89.25 87.21 88.84 363,545 -0.23(-0.26%)
Jan 24, 2023 88.78 90.27 88.48 89.07 445,793 -0.22(-0.25%)
Jan 23, 2023 87.11 90.67 86.88 89.29 479,299 +3.00(+3.48%)
Jan 20, 2023 86.10 86.30 84.78 86.29 283,569 +1.18(+1.39%)
Jan 19, 2023 85.28 85.71 83.32 85.11 468,671 -0.78(-0.91%)
Jan 18, 2023 86.44 87.81 85.67 85.89 438,693 +0.23(+0.27%)
Jan 17, 2023 84.50 85.73 84.19 85.66 439,999 +0.77(+0.91%)
Jan 13, 2023 83.69 85.33 82.87 84.89 399,758 +0.62(+0.74%)
Jan 12, 2023 83.77 85.89 82.89 84.27 626,457 +0.47(+0.56%)
Jan 11, 2023 81.56 83.99 80.99 83.80 973,431 +2.51(+3.09%)
Jan 10, 2023 81.01 81.97 81.01 81.29 373,011 +0.33(+0.41%)
Jan 09, 2023 79.48 81.47 78.49 80.96 411,597 +2.49(+3.17%)
Jan 06, 2023 76.11 78.84 75.42 78.47 385,101 +3.04(+4.03%)
Jan 05, 2023 74.91 75.59 73.98 75.43 384,161 +0.28(+0.37%)
Jan 04, 2023 73.82 75.45 73.18 75.15 479,496 +2.75(+3.80%)
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.