FinancialContent is the trusted provider of stock market information to the media industry.
Cirrus Logic Ord Shs (NQ: CRUS)
64.29 USD  +0.43 (+0.67%)
Streaming Delayed Price  /  Updated: 3:07 PM EDT, Aug 11, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 10, 2020 64.81 65.62 63.61 63.86 649,414 -0.77(-1.19%)
Aug 07, 2020 65.00 65.17 63.87 64.63 773,000 -0.42(-0.65%)
Aug 06, 2020 65.89 66.88 64.80 65.05 648,856 -1.27(-1.91%)
Aug 05, 2020 68.41 68.68 65.52 66.32 1,311,203 -2.11(-3.08%)
Aug 04, 2020 73.99 74.30 67.24 68.43 2,467,925 -6.06(-8.14%)
Aug 03, 2020 71.87 75.88 71.71 74.49 2,830,529 +5.96(+8.70%)
Jul 31, 2020 68.54 68.99 66.58 68.53 989,300 +1.36(+2.02%)
Jul 30, 2020 64.59 67.21 64.50 67.17 471,288 +1.57(+2.39%)
Jul 29, 2020 64.35 65.97 64.25 65.60 340,675 +1.54(+2.40%)
Jul 28, 2020 65.81 65.91 63.90 64.06 661,567 -2.26(-3.41%)
Jul 27, 2020 65.22 66.39 65.08 66.32 482,448 +1.52(+2.35%)
Jul 24, 2020 64.28 66.10 64.20 64.80 554,400 -0.28(-0.43%)
Jul 23, 2020 64.93 66.13 64.39 65.08 598,165 +0.07(+0.11%)
Jul 22, 2020 64.58 65.21 64.19 65.01 658,932 +0.29(+0.45%)
Jul 21, 2020 66.84 66.90 64.46 64.72 732,792 -1.76(-2.65%)
Jul 20, 2020 66.43 66.66 65.65 66.48 560,192 -0.27(-0.40%)
Jul 17, 2020 66.07 67.64 66.01 66.75 713,100 +1.25(+1.90%)
Jul 16, 2020 65.35 65.64 64.57 65.50 463,069 -0.15(-0.23%)
Jul 15, 2020 65.88 66.32 64.97 65.65 579,426 +0.56(+0.86%)
Jul 14, 2020 63.20 65.24 62.30 65.09 614,702 +1.35(+2.12%)
Jul 13, 2020 65.12 66.44 63.67 63.74 761,242 -0.65(-1.01%)
Jul 10, 2020 64.10 64.47 62.87 64.39 534,500 +0.29(+0.45%)
Jul 09, 2020 63.52 64.41 62.10 64.10 929,074 +1.37(+2.18%)
Jul 08, 2020 63.27 64.01 62.35 62.73 839,243 +0.11(+0.18%)
Jul 07, 2020 61.95 63.67 61.54 62.62 1,109,869 +0.61(+0.98%)
Jul 06, 2020 61.55 62.68 61.28 62.01 1,159,112 +1.36(+2.24%)
Jul 02, 2020 61.08 61.50 60.30 60.65 667,500 +0.44(+0.73%)
Jul 01, 2020 62.00 62.00 59.94 60.21 675,082 -1.57(-2.54%)
Jun 30, 2020 60.58 62.21 60.21 61.78 1,107,959 +1.49(+2.47%)
Jun 29, 2020 59.00 60.31 57.79 60.29 1,618,892 +1.77(+3.02%)
Jun 26, 2020 57.23 59.95 56.49 58.52 7,620,000 +0.82(+1.42%)
Jun 25, 2020 56.52 57.75 55.30 57.70 1,267,809 +0.74(+1.30%)
Jun 24, 2020 59.00 59.17 56.81 56.96 1,373,784 -2.52(-4.24%)
Jun 23, 2020 62.90 62.91 59.28 59.48 1,495,085 -1.20(-1.98%)
Jun 22, 2020 60.55 61.91 55.53 60.68 2,552,205 -1.86(-2.97%)
Jun 19, 2020 66.04 66.04 62.53 62.54 1,336,800 -2.25(-3.47%)
Jun 18, 2020 65.63 65.94 64.36 64.79 659,824 -0.95(-1.45%)
Jun 17, 2020 66.26 67.40 65.39 65.74 797,027 -0.11(-0.17%)
Jun 16, 2020 69.28 69.83 65.19 65.85 1,023,437 -1.41(-2.10%)
Jun 15, 2020 64.73 67.44 64.58 67.26 977,981 +1.05(+1.59%)
Jun 12, 2020 69.24 69.85 64.21 66.21 1,372,800 -1.27(-1.88%)
Jun 11, 2020 67.32 70.58 67.04 67.48 1,136,225 -2.68(-3.82%)
Jun 10, 2020 72.10 72.92 70.03 70.16 750,920 -1.97(-2.73%)
Jun 09, 2020 68.55 72.68 67.58 72.13 1,124,972 +3.62(+5.28%)
Jun 08, 2020 72.20 72.42 67.90 68.51 955,251 -3.09(-4.32%)
Jun 05, 2020 71.20 73.07 70.34 71.60 757,600 +2.30(+3.32%)
Jun 04, 2020 71.51 72.40 68.95 69.30 648,865 -2.76(-3.83%)
Jun 03, 2020 72.01 73.19 71.68 72.06 823,619 +1.23(+1.74%)
Jun 02, 2020 72.25 72.72 70.39 70.83 706,678 -0.91(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.