Cirrus Logic Inc (NQ: CRUS )

67.66 USD -0.90 (-1.31%)
Official Closing Price Updated: 7:27 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 68.39 68.82 67.50 67.66 248,400 -0.90(-1.31%)
Oct 22, 2020 68.65 68.98 67.46 68.56 266,512 -0.08(-0.12%)
Oct 21, 2020 69.87 70.07 68.53 68.64 287,467 -0.52(-0.75%)
Oct 20, 2020 68.98 70.05 68.61 69.16 255,283 +0.30(+0.44%)
Oct 19, 2020 69.25 70.42 68.12 68.86 486,070 +0.41(+0.60%)
Oct 16, 2020 69.22 69.39 68.11 68.45 288,700 -0.67(-0.97%)
Oct 15, 2020 69.25 69.39 68.33 69.12 415,990 -1.01(-1.44%)
Oct 14, 2020 72.24 72.56 70.12 70.13 554,341 -2.19(-3.03%)
Oct 13, 2020 73.00 73.66 72.07 72.32 626,232 -0.76(-1.04%)
Oct 12, 2020 72.84 73.51 71.86 73.08 527,494 +1.14(+1.58%)
Oct 09, 2020 70.86 72.06 70.82 71.94 356,300 +1.58(+2.25%)
Oct 08, 2020 70.53 71.22 69.77 70.36 388,502 -0.01(-0.01%)
Oct 07, 2020 70.93 71.26 69.98 70.37 522,723 +0.49(+0.70%)
Oct 06, 2020 69.45 71.40 69.45 69.88 682,464 +0.12(+0.17%)
Oct 05, 2020 67.51 69.81 67.18 69.76 820,756 +2.90(+4.34%)
Oct 02, 2020 66.47 67.43 66.24 66.86 678,800 -1.52(-2.22%)
Oct 01, 2020 68.30 69.09 67.85 68.38 531,571 +0.93(+1.38%)
Sep 30, 2020 66.02 67.88 65.50 67.45 912,275 +1.45(+2.20%)
Sep 29, 2020 64.75 66.29 64.57 66.00 863,670 +1.05(+1.62%)
Sep 28, 2020 63.65 65.00 63.43 64.95 678,839 +1.93(+3.06%)
Sep 25, 2020 61.36 63.15 60.82 63.02 912,200 +1.51(+2.45%)
Sep 24, 2020 59.41 61.96 59.41 61.51 708,525 +1.56(+2.60%)
Sep 23, 2020 60.78 61.67 59.84 59.95 526,548 -1.11(-1.82%)
Sep 22, 2020 61.21 61.30 59.99 61.06 470,239 +0.55(+0.91%)
Sep 21, 2020 58.96 60.55 58.28 60.51 696,609 +0.58(+0.97%)
Sep 18, 2020 61.46 61.46 59.39 59.93 1,838,100 -1.02(-1.67%)
Sep 17, 2020 59.17 61.04 59.00 60.95 606,326 +0.16(+0.26%)
Sep 16, 2020 61.85 62.38 60.75 60.79 629,531 -0.53(-0.86%)
Sep 15, 2020 61.20 61.96 60.69 61.32 610,091 +1.28(+2.13%)
Sep 14, 2020 59.79 60.28 59.15 60.04 766,126 +1.98(+3.41%)
Sep 11, 2020 57.77 58.43 57.31 58.06 620,900 +0.69(+1.20%)
Sep 10, 2020 58.18 58.96 57.02 57.37 625,324 -1.97(-3.32%)
Sep 09, 2020 57.50 57.64 56.15 59.34 522,929 +3.47(+6.21%)
Sep 08, 2020 56.64 57.40 55.84 55.87 577,673 -2.46(-4.22%)
Sep 04, 2020 58.34 59.31 56.27 58.33 651,600 -0.01(-0.02%)
Sep 03, 2020 62.19 62.19 58.13 58.34 768,942 -4.55(-7.23%)
Sep 02, 2020 61.50 63.24 61.50 62.89 661,814 +1.77(+2.90%)
Sep 01, 2020 60.63 61.49 60.41 61.12 803,112 +0.53(+0.87%)
Aug 31, 2020 60.86 61.00 59.60 60.59 492,576 -0.58(-0.95%)
Aug 28, 2020 60.63 61.35 60.26 61.17 471,700 +0.77(+1.27%)
Aug 27, 2020 61.05 61.05 59.42 60.40 1,039,789 -0.56(-0.92%)
Aug 26, 2020 60.58 61.30 60.38 60.96 345,657 +0.51(+0.84%)
Aug 25, 2020 59.43 60.48 59.43 60.45 284,741 +0.91(+1.53%)
Aug 24, 2020 59.85 60.15 59.11 59.54 320,918 +0.34(+0.57%)
Aug 21, 2020 58.31 59.44 58.19 59.20 428,300 +0.78(+1.34%)
Aug 20, 2020 58.98 59.29 58.15 58.42 363,253 -0.98(-1.65%)
Aug 19, 2020 59.32 59.98 58.92 59.40 426,271 +0.10(+0.17%)
Aug 18, 2020 60.70 60.83 59.22 59.30 661,591 -1.39(-2.29%)
Aug 17, 2020 60.62 61.18 60.49 60.69 504,166 +0.29(+0.48%)
Aug 14, 2020 61.35 61.85 60.02 60.40 585,800 -0.79(-1.29%)
Aug 13, 2020 63.51 63.58 60.88 61.19 770,831 -2.54(-3.99%)
Aug 12, 2020 63.90 64.24 63.36 63.73 562,606 +0.23(+0.36%)
Aug 11, 2020 64.34 65.13 63.34 63.50 553,489 -0.36(-0.56%)
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%)
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.