Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 109.94 111.43 108.68 110.02 478,130 -2.20(-1.96%)
May 16, 2024 110.34 112.67 110.34 112.22 427,185 -0.18(-0.16%)
May 15, 2024 111.62 112.67 109.89 112.40 574,222 +1.73(+1.56%)
May 14, 2024 108.18 111.74 107.70 110.67 800,874 +2.89(+2.68%)
May 13, 2024 106.14 108.25 105.53 107.78 597,066 +1.65(+1.55%)
May 10, 2024 104.07 107.01 103.31 106.13 676,647 +2.35(+2.26%)
May 09, 2024 102.65 104.16 101.40 103.78 702,191 +1.54(+1.51%)
May 08, 2024 102.89 103.30 97.77 102.24 1,551,646 +11.11(+12.19%)
May 07, 2024 90.96 92.48 90.29 91.13 807,498 +1.11(+1.23%)
May 06, 2024 89.01 90.03 88.57 90.02 519,914 +1.54(+1.74%)
May 03, 2024 87.67 88.88 86.67 88.48 325,867 +2.57(+2.99%)
May 02, 2024 85.12 86.84 84.56 85.91 389,027 +1.94(+2.31%)
May 01, 2024 86.63 87.68 83.92 83.97 534,125 -4.60(-5.19%)
Apr 30, 2024 89.52 90.52 88.50 88.57 315,763 -1.73(-1.92%)
Apr 29, 2024 88.53 90.94 88.53 90.30 251,415 +1.77(+2.00%)
Apr 26, 2024 87.22 89.10 87.22 88.53 203,839 +1.22(+1.40%)
Apr 25, 2024 86.08 88.26 86.08 87.31 230,016 +1.02(+1.18%)
Apr 24, 2024 85.48 87.19 85.39 86.29 429,495 +2.04(+2.42%)
Apr 23, 2024 84.51 85.48 84.01 84.25 386,363 -0.22(-0.26%)
Apr 22, 2024 82.91 85.20 82.03 84.47 475,729 +2.45(+2.99%)
Apr 19, 2024 82.76 83.59 81.30 82.02 269,475 -1.23(-1.48%)
Apr 18, 2024 85.00 85.00 82.96 83.25 232,658 -2.00(-2.35%)
Apr 17, 2024 86.11 86.83 85.25 85.25 264,622 -0.56(-0.65%)
Apr 16, 2024 86.56 86.94 85.76 85.81 261,934 -1.16(-1.33%)
Apr 15, 2024 89.00 89.24 86.35 86.97 274,523 -1.59(-1.80%)
Apr 12, 2024 89.11 89.68 87.61 88.56 422,654 -2.29(-2.52%)
Apr 11, 2024 90.57 90.87 89.43 90.85 315,130 +0.68(+0.75%)
Apr 10, 2024 92.09 92.66 89.53 90.17 279,119 -3.39(-3.62%)
Apr 09, 2024 92.79 93.70 92.38 93.56 246,155 +1.86(+2.03%)
Apr 08, 2024 92.00 93.19 91.67 91.70 201,254 -0.07(-0.08%)
Apr 05, 2024 90.16 91.82 89.98 91.77 272,844 +1.32(+1.46%)
Apr 04, 2024 93.00 93.56 89.92 90.45 217,384 -1.20(-1.31%)
Apr 03, 2024 90.51 92.25 90.51 91.65 322,214 -0.05(-0.05%)
Apr 02, 2024 91.23 91.83 90.10 91.70 308,275 -0.17(-0.19%)
Apr 01, 2024 92.56 93.96 91.43 91.87 404,789 -0.69(-0.75%)
Mar 28, 2024 91.93 92.78 91.73 92.56 253,461 +0.62(+0.67%)
Mar 27, 2024 90.09 91.95 89.77 91.94 207,650 +2.59(+2.90%)
Mar 26, 2024 90.11 91.09 89.32 89.35 213,543 -0.93(-1.03%)
Mar 25, 2024 90.08 90.97 89.73 90.28 214,822 -0.59(-0.65%)
Mar 22, 2024 90.30 91.27 90.05 90.87 303,277 +0.63(+0.70%)
Mar 21, 2024 91.97 92.35 90.23 90.24 320,568 -0.28(-0.31%)
Mar 20, 2024 89.47 90.83 88.51 90.52 318,389 +1.89(+2.13%)
Mar 19, 2024 88.11 89.25 87.39 88.63 311,522 -0.27(-0.30%)
Mar 18, 2024 89.56 91.12 88.87 88.90 365,196 +0.23(+0.26%)
Mar 15, 2024 89.48 90.27 88.56 88.67 918,291 -1.22(-1.36%)
Mar 14, 2024 91.44 91.78 89.05 89.89 574,613 -1.64(-1.79%)
Mar 13, 2024 92.71 93.40 91.39 91.53 318,135 -1.94(-2.08%)
Mar 12, 2024 93.84 93.89 92.44 93.47 235,882 +0.72(+0.78%)
Mar 11, 2024 91.66 93.17 91.27 92.75 290,553 +0.24(+0.26%)
Mar 08, 2024 94.58 94.99 92.45 92.51 269,567 -1.75(-1.86%)
Mar 07, 2024 92.37 95.55 92.37 94.26 343,080 +2.99(+3.28%)
Mar 06, 2024 90.59 92.86 90.31 91.27 403,395 +1.93(+2.16%)
Mar 05, 2024 91.23 91.40 88.70 89.34 528,175 -2.82(-3.06%)
Mar 04, 2024 94.24 94.24 92.07 92.16 372,572 -1.07(-1.15%)
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.