Skip to main content

Cirrus Logic Inc (NQ: CRUS )

89.98 -0.29 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 89.06 90.49 89.05 89.98 392,100 -0.29(-0.32%)
Feb 16, 2024 91.52 92.33 90.25 90.27 381,289 -1.36(-1.48%)
Feb 15, 2024 91.11 92.80 90.92 91.63 420,227 +0.89(+0.98%)
Feb 14, 2024 90.03 91.35 89.53 90.74 713,273 +1.91(+2.15%)
Feb 13, 2024 89.58 90.44 87.85 88.83 902,616 -3.31(-3.59%)
Feb 12, 2024 93.25 94.34 91.56 92.14 511,441 -0.92(-0.99%)
Feb 09, 2024 93.16 94.24 92.17 93.06 725,539 -0.18(-0.19%)
Feb 08, 2024 91.09 95.87 90.46 93.24 1,148,005 +3.38(+3.76%)
Feb 07, 2024 90.01 93.03 87.69 89.86 2,662,621 +11.44(+14.59%)
Feb 06, 2024 78.67 79.47 77.48 78.42 856,647 -0.29(-0.37%)
Feb 05, 2024 76.98 79.08 76.58 78.71 428,179 +2.01(+2.62%)
Feb 02, 2024 76.53 76.84 75.92 76.70 343,896 -0.27(-0.35%)
Feb 01, 2024 77.55 77.55 76.07 76.97 314,277 -0.23(-0.30%)
Jan 31, 2024 78.00 79.02 77.00 77.20 365,973 -1.33(-1.69%)
Jan 30, 2024 79.96 80.55 78.08 78.53 532,570 -1.85(-2.30%)
Jan 29, 2024 80.06 80.56 79.10 80.38 306,000 +0.32(+0.40%)
Jan 26, 2024 82.16 82.43 79.84 80.06 311,901 -2.64(-3.19%)
Jan 25, 2024 84.25 84.41 82.31 82.70 264,127 -0.12(-0.14%)
Jan 24, 2024 83.86 83.93 82.18 82.82 252,341 -0.92(-1.10%)
Jan 23, 2024 82.09 83.79 81.90 83.74 313,804 +1.92(+2.35%)
Jan 22, 2024 81.08 82.28 81.08 81.82 323,262 +1.14(+1.41%)
Jan 19, 2024 80.67 81.74 79.40 80.68 413,862 +1.17(+1.47%)
Jan 18, 2024 78.53 79.71 78.04 79.51 495,794 +2.51(+3.26%)
Jan 17, 2024 77.29 77.48 76.00 77.00 332,596 -1.11(-1.42%)
Jan 16, 2024 77.84 78.33 76.89 78.11 289,487 -0.06(-0.08%)
Jan 12, 2024 79.20 79.43 77.74 78.17 195,091 -0.61(-0.77%)
Jan 11, 2024 79.18 79.99 77.92 78.78 208,904 -0.61(-0.77%)
Jan 10, 2024 79.17 79.44 77.25 79.39 238,550 +0.02(+0.03%)
Jan 09, 2024 79.79 80.36 78.92 79.37 200,299 -1.41(-1.75%)
Jan 08, 2024 78.30 80.86 78.30 80.78 309,052 +3.00(+3.86%)
Jan 05, 2024 78.20 79.14 77.26 77.78 553,331 -0.46(-0.59%)
Jan 04, 2024 78.90 79.45 77.84 78.24 389,267 -2.02(-2.52%)
Jan 03, 2024 80.13 81.05 79.66 80.26 368,250 -1.42(-1.74%)
Jan 02, 2024 82.40 82.40 80.70 81.68 304,080 -1.51(-1.82%)
Dec 29, 2023 84.19 84.63 83.15 83.19 277,805 -1.15(-1.36%)
Dec 28, 2023 84.31 84.64 83.82 84.34 179,808 -0.04(-0.05%)
Dec 27, 2023 84.89 84.89 83.89 84.38 154,394 -0.17(-0.20%)
Dec 26, 2023 84.47 85.17 83.86 84.55 181,859 +0.49(+0.58%)
Dec 22, 2023 84.34 85.09 84.00 84.06 173,133 +0.24(+0.29%)
Dec 21, 2023 83.20 83.99 82.96 83.82 182,852 +1.87(+2.28%)
Dec 20, 2023 83.23 84.29 81.90 81.95 273,374 -1.78(-2.13%)
Dec 19, 2023 83.68 84.08 82.73 83.73 350,722 +0.27(+0.32%)
Dec 18, 2023 83.81 83.81 82.43 83.46 284,431 -0.35(-0.42%)
Dec 15, 2023 85.47 85.83 83.38 83.81 808,293 -1.21(-1.42%)
Dec 14, 2023 82.18 85.09 82.04 85.02 410,778 +3.73(+4.59%)
Dec 13, 2023 80.31 81.47 79.38 81.29 359,415 +1.13(+1.41%)
Dec 12, 2023 81.09 81.22 79.85 80.16 294,263 -1.23(-1.51%)
Dec 11, 2023 78.72 81.56 78.59 81.39 300,333 +2.86(+3.64%)
Dec 08, 2023 78.52 79.81 78.50 78.53 545,389 -0.03(-0.04%)
Dec 07, 2023 77.98 78.59 77.46 78.56 284,243 +0.83(+1.07%)
Dec 06, 2023 78.74 79.39 77.44 77.73 290,438 -0.37(-0.47%)
Dec 05, 2023 76.38 78.26 75.80 78.10 499,222 +1.08(+1.40%)
Dec 04, 2023 75.77 77.19 75.57 77.02 339,059 +0.84(+1.10%)
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.