Cirrus Logic Inc (NQ: CRUS )

122.56 -1.48 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 122.45 123.16 121.61 122.56 225,042 -1.48(-1.19%)
Jun 13, 2024 124.01 125.19 123.12 124.04 392,951 +0.30(+0.24%)
Jun 12, 2024 120.91 124.86 120.38 123.74 493,049 +4.01(+3.35%)
Jun 11, 2024 119.58 119.98 118.89 119.73 358,018 +0.21(+0.18%)
Jun 10, 2024 116.13 119.76 115.61 119.52 425,477 +2.00(+1.70%)
Jun 07, 2024 118.29 119.70 117.19 117.52 297,794 -1.35(-1.14%)
Jun 06, 2024 117.03 120.30 116.86 118.87 587,586 +1.87(+1.60%)
Jun 05, 2024 115.60 117.64 114.69 117.00 480,786 +2.85(+2.50%)
Jun 04, 2024 114.08 114.75 113.44 114.15 288,089 -0.46(-0.40%)
Jun 03, 2024 115.23 115.91 114.14 114.61 399,746 -0.09(-0.08%)
May 31, 2024 114.59 115.55 112.41 114.70 476,206 -0.06(-0.05%)
May 30, 2024 115.02 115.47 113.66 114.76 353,533 -0.38(-0.33%)
May 29, 2024 114.83 116.51 113.51 115.14 472,461 -1.55(-1.33%)
May 28, 2024 114.98 117.12 114.12 116.69 551,123 +2.23(+1.95%)
May 24, 2024 115.33 116.14 114.15 114.46 409,422 +0.40(+0.35%)
May 23, 2024 115.70 115.70 113.21 114.06 414,867 -0.56(-0.49%)
May 22, 2024 114.21 115.18 113.45 114.62 439,137 +0.90(+0.79%)
May 21, 2024 111.52 114.20 110.59 113.72 413,400 +0.73(+0.65%)
May 20, 2024 110.38 113.83 110.38 112.99 431,950 +2.97(+2.70%)
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 1,551,076 +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%)
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.