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 (%)
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%)
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.