Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.42 47.82 47.04 47.58 695,136 +0.36(+0.76%)
Apr 29, 2019 47.05 47.58 46.80 47.22 517,514 +0.14(+0.30%)
Apr 26, 2019 46.83 47.49 46.52 47.08 509,400 -0.32(-0.68%)
Apr 25, 2019 48.09 48.15 46.57 47.40 655,036 -0.61(-1.27%)
Apr 24, 2019 47.15 48.39 47.13 48.01 609,843 +0.87(+1.85%)
Apr 23, 2019 46.87 47.40 46.64 47.14 531,032 +0.33(+0.70%)
Apr 22, 2019 47.11 47.30 46.66 46.81 285,017 -0.37(-0.78%)
Apr 18, 2019 46.61 47.24 46.34 47.18 500,900 +0.35(+0.75%)
Apr 17, 2019 46.82 47.67 46.25 46.83 501,715 +0.61(+1.32%)
Apr 16, 2019 44.99 46.34 44.94 46.22 869,101 +1.49(+3.33%)
Apr 15, 2019 44.66 44.88 44.21 44.73 364,167 +0.01(+0.02%)
Apr 12, 2019 44.32 44.81 43.97 44.72 383,700 +0.74(+1.68%)
Apr 11, 2019 44.09 44.35 43.72 43.98 391,228 -0.01(-0.02%)
Apr 10, 2019 43.18 44.07 43.17 43.99 447,848 +0.77(+1.78%)
Apr 09, 2019 43.21 43.59 42.99 43.22 309,016 -0.19(-0.44%)
Apr 08, 2019 43.09 43.50 42.67 43.41 504,738 +0.20(+0.46%)
Apr 05, 2019 42.72 43.40 42.72 43.21 492,300 +0.41(+0.96%)
Apr 04, 2019 42.62 43.50 42.33 42.80 747,954 +0.16(+0.38%)
Apr 03, 2019 41.65 42.98 41.49 42.64 842,637 +1.69(+4.13%)
Apr 02, 2019 40.65 41.27 40.38 40.95 544,349 +0.42(+1.04%)
Apr 01, 2019 40.32 40.92 39.29 40.53 1,297,992 -1.54(-3.66%)
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%)
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.