Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.