Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.43 +0.49 (+0.53%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 65.33 65.76 63.94 64.35 1,066,217 -1.28(-1.95%)
Apr 27, 2017 65.81 66.05 65.32 65.63 1,238,882 +0.50(+0.77%)
Apr 26, 2017 65.75 65.93 64.84 65.13 844,781 -0.71(-1.08%)
Apr 25, 2017 65.43 66.28 65.34 65.84 1,123,740 +0.79(+1.21%)
Apr 24, 2017 64.91 65.30 64.46 65.05 1,148,469 +1.13(+1.77%)
Apr 21, 2017 64.11 64.49 63.55 63.92 788,637 -0.27(-0.42%)
Apr 20, 2017 63.42 64.30 63.00 64.19 916,303 +0.99(+1.57%)
Apr 19, 2017 63.59 63.87 62.80 63.20 640,415 +0.24(+0.38%)
Apr 18, 2017 62.68 63.01 61.81 62.96 918,916 +0.14(+0.22%)
Apr 17, 2017 61.89 62.92 61.89 62.82 698,863 +1.18(+1.91%)
Apr 13, 2017 61.65 62.74 61.22 61.64 1,194,772 -0.27(-0.44%)
Apr 12, 2017 63.24 63.82 61.84 61.91 1,651,369 -1.47(-2.32%)
Apr 11, 2017 62.05 63.40 60.97 63.38 2,746,036 -1.31(-2.03%)
Apr 10, 2017 65.33 65.50 64.27 64.69 1,094,198 +0.06(+0.09%)
Apr 07, 2017 63.37 66.10 63.27 64.63 2,163,419 +1.00(+1.57%)
Apr 06, 2017 62.90 63.65 61.88 63.63 971,717 +0.69(+1.10%)
Apr 05, 2017 63.28 63.92 62.80 62.94 1,364,012 -0.53(-0.84%)
Apr 04, 2017 62.00 63.54 61.87 63.47 1,885,896 +2.99(+4.94%)
Apr 03, 2017 60.50 61.21 60.00 60.48 955,151 -0.21(-0.35%)
Mar 31, 2017 60.46 60.93 60.05 60.69 805,917 +0.03(+0.05%)
Mar 30, 2017 59.84 60.71 59.65 60.66 1,104,011 +0.83(+1.39%)
Mar 29, 2017 60.53 60.78 59.48 59.83 1,063,095 -0.87(-1.43%)
Mar 28, 2017 60.81 60.86 59.75 60.70 885,722 +0.21(+0.35%)
Mar 27, 2017 59.11 60.70 58.62 60.49 963,966 +0.43(+0.72%)
Mar 24, 2017 59.54 60.79 59.50 60.06 1,198,302 +0.69(+1.16%)
Mar 23, 2017 58.80 59.87 58.66 59.37 1,196,539 +0.26(+0.44%)
Mar 22, 2017 58.44 59.15 57.63 59.11 799,343 +0.67(+1.15%)
Mar 21, 2017 59.54 59.54 58.21 58.44 1,264,087 -0.81(-1.37%)
Mar 20, 2017 58.60 59.55 58.33 59.25 1,351,442 +0.82(+1.40%)
Mar 17, 2017 58.07 58.60 57.74 58.43 1,524,761 +0.52(+0.90%)
Mar 16, 2017 56.75 58.11 56.58 57.91 1,670,091 +1.33(+2.35%)
Mar 15, 2017 55.64 56.71 55.33 56.58 944,785 +1.17(+2.11%)
Mar 14, 2017 54.54 55.50 54.31 55.41 864,811 +0.83(+1.52%)
Mar 13, 2017 54.82 55.08 53.85 54.58 1,412,675 -0.18(-0.33%)
Mar 10, 2017 54.56 55.26 54.32 54.76 822,721 +0.47(+0.87%)
Mar 09, 2017 54.07 54.73 53.82 54.29 804,213 -0.04(-0.07%)
Mar 08, 2017 53.70 54.38 53.61 54.33 781,082 +0.60(+1.12%)
Mar 07, 2017 53.14 54.18 53.07 53.73 1,243,347 +0.41(+0.77%)
Mar 06, 2017 52.97 53.58 52.64 53.32 883,425 -0.33(-0.62%)
Mar 03, 2017 54.33 54.33 53.27 53.65 1,321,196 -0.60(-1.11%)
Mar 02, 2017 54.01 54.57 53.77 54.25 1,601,914 -0.01(-0.02%)
Mar 01, 2017 53.79 54.29 52.00 54.26 1,954,403 +0.18(+0.33%)
Feb 28, 2017 55.49 55.63 53.98 54.08 1,354,132 -1.61(-2.89%)
Feb 27, 2017 55.60 55.71 54.80 55.69 1,423,302 +0.03(+0.05%)
Feb 24, 2017 54.85 56.16 54.46 55.66 1,429,973 +0.16(+0.29%)
Feb 23, 2017 55.59 55.66 54.68 55.50 1,388,095 -0.13(-0.23%)
Feb 22, 2017 55.15 55.79 54.96 55.63 1,132,848 +0.46(+0.83%)
Feb 21, 2017 55.53 55.97 54.96 55.17 1,407,938 -0.16(-0.29%)
Feb 17, 2017 55.33 55.33 55.33 0 +0.41(+0.75%)
Feb 16, 2017 54.15 54.95 54.15 54.92 1,201,772 +0.84(+1.55%)
Feb 15, 2017 53.65 54.67 53.50 54.08 1,573,229 +0.72(+1.35%)
Feb 14, 2017 53.50 53.78 52.81 53.36 1,471,547 -0.15(-0.28%)
Feb 13, 2017 54.65 54.71 53.17 53.51 2,101,601 -0.68(-1.25%)
Feb 10, 2017 55.75 55.75 53.71 54.19 2,019,628 -1.18(-2.13%)
Feb 09, 2017 56.05 56.35 55.26 55.37 1,959,614 -0.74(-1.32%)
Feb 08, 2017 56.33 56.60 55.54 56.11 1,966,448 -0.03(-0.05%)
Feb 07, 2017 55.74 56.40 55.20 56.14 1,848,741 +0.65(+1.17%)
Feb 06, 2017 56.35 56.60 55.12 55.49 1,981,894 -0.62(-1.10%)
Feb 03, 2017 55.30 56.13 54.92 56.11 3,623,661 +1.11(+2.02%)
Feb 02, 2017 56.64 57.45 54.35 55.00 10,463,775 -8.96(-14.01%)
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.