Skip to main content

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.58 21.58 20.85 20.85 896,881 -0.70(-3.25%)
Sep 29, 2014 21.15 21.79 21.03 21.55 634,162 +0.15(+0.70%)
Sep 26, 2014 21.34 21.55 21.21 21.40 627,648 +0.21(+0.99%)
Sep 25, 2014 21.75 21.92 21.17 21.19 1,097,023 -0.68(-3.11%)
Sep 24, 2014 21.85 22.10 21.57 21.87 717,905 +0.10(+0.46%)
Sep 23, 2014 21.80 22.18 21.70 21.77 924,431 -0.03(-0.14%)
Sep 22, 2014 22.19 22.23 21.68 21.80 973,294 -0.40(-1.80%)
Sep 19, 2014 23.34 23.34 22.18 22.20 2,321,500 -1.20(-5.13%)
Sep 18, 2014 22.89 23.55 22.65 23.40 1,263,416 +0.63(+2.77%)
Sep 17, 2014 22.64 23.13 22.64 22.77 656,380 +0.09(+0.40%)
Sep 16, 2014 22.23 22.74 22.15 22.68 537,377 +0.47(+2.12%)
Sep 15, 2014 22.62 22.99 22.02 22.21 982,193 -0.38(-1.68%)
Sep 12, 2014 22.96 23.14 22.52 22.59 906,743 -0.54(-2.33%)
Sep 11, 2014 22.92 23.19 22.85 23.13 548,883 +0.00(+0.00%)
Sep 10, 2014 23.13 23.26 22.87 23.13 595,566 +0.00(+0.00%)
Sep 09, 2014 23.30 23.64 23.10 23.13 603,841 -0.23(-0.98%)
Sep 08, 2014 23.50 23.83 23.27 23.36 490,022 -0.16(-0.68%)
Sep 05, 2014 23.14 23.72 23.14 23.52 583,961 +0.35(+1.51%)
Sep 04, 2014 23.67 24.00 23.11 23.17 785,586 -0.53(-2.24%)
Sep 03, 2014 23.98 24.14 23.54 23.70 1,101,001 -0.64(-2.63%)
Sep 02, 2014 24.21 24.74 24.18 24.34 759,114 +0.16(+0.66%)
Aug 29, 2014 23.88 24.18 24.18 24.18 681,000 +0.38(+1.60%)
Aug 28, 2014 23.75 24.06 23.59 23.80 526,444 -0.06(-0.25%)
Aug 27, 2014 23.68 23.89 23.30 23.86 719,870 +0.12(+0.51%)
Aug 26, 2014 24.05 24.15 23.70 23.74 559,279 -0.26(-1.08%)
Aug 25, 2014 24.37 24.37 23.91 24.00 520,653 -0.21(-0.87%)
Aug 22, 2014 24.02 24.34 23.92 24.21 451,805 +0.11(+0.46%)
Aug 21, 2014 23.95 24.16 23.82 24.10 560,815 +0.19(+0.79%)
Aug 20, 2014 23.66 23.95 23.63 23.91 873,789 +0.27(+1.14%)
Aug 19, 2014 23.15 23.70 23.15 23.64 706,467 +0.53(+2.29%)
Aug 18, 2014 23.01 23.08 22.78 23.11 553,685 +0.21(+0.92%)
Aug 15, 2014 22.95 23.20 22.62 22.90 769,100 +0.18(+0.79%)
Aug 14, 2014 22.86 22.90 22.61 22.72 395,540 -0.10(-0.44%)
Aug 13, 2014 22.64 22.94 22.64 22.82 346,577 +0.22(+0.97%)
Aug 12, 2014 22.58 22.85 22.43 22.60 568,018 -0.03(-0.13%)
Aug 11, 2014 22.36 22.72 22.36 22.63 461,054 +0.30(+1.34%)
Aug 08, 2014 22.16 22.39 22.14 22.33 533,637 +0.20(+0.90%)
Aug 07, 2014 22.62 22.72 22.01 22.13 495,998 -0.35(-1.56%)
Aug 06, 2014 22.35 22.70 22.35 22.48 500,117 +0.00(+0.00%)
Aug 05, 2014 22.43 22.68 22.24 22.48 850,121 -0.17(-0.75%)
Aug 04, 2014 22.64 22.83 22.46 22.65 834,171 +0.04(+0.18%)
Aug 01, 2014 22.37 22.72 22.30 22.61 1,539,497 +0.18(+0.80%)
Jul 31, 2014 23.19 23.21 22.41 22.43 1,450,214 -0.94(-4.02%)
Jul 30, 2014 23.64 23.64 23.22 23.37 772,135 +0.19(+0.82%)
Jul 29, 2014 23.20 23.49 23.13 23.18 897,816 -0.03(-0.13%)
Jul 28, 2014 23.33 23.35 22.88 23.21 1,200,276 -0.14(-0.60%)
Jul 25, 2014 23.84 23.84 23.20 23.35 2,348,978 -0.74(-3.07%)
Jul 24, 2014 22.81 24.41 22.50 24.09 3,894,232 +0.12(+0.50%)
Jul 23, 2014 24.62 24.65 23.91 23.97 2,078,786 -0.68(-2.76%)
Jul 22, 2014 25.00 25.00 24.56 24.65 1,505,657 -0.18(-0.72%)
Jul 21, 2014 23.88 24.91 23.76 24.83 2,074,739 +0.85(+3.54%)
Jul 18, 2014 23.31 24.09 23.15 23.98 1,873,939 +0.65(+2.79%)
Jul 17, 2014 23.77 23.88 23.22 23.33 1,906,380 -0.63(-2.63%)
Jul 16, 2014 23.97 24.04 23.70 23.96 1,181,704 +0.15(+0.63%)
Jul 15, 2014 23.91 23.99 23.62 23.81 1,400,416 -0.07(-0.29%)
Jul 14, 2014 24.12 24.27 23.68 23.88 1,046,270 +0.00(+0.00%)
Jul 11, 2014 24.12 24.44 23.84 23.88 1,291,268 -0.30(-1.24%)
Jul 10, 2014 23.88 24.32 23.57 24.18 1,694,136 -0.28(-1.14%)
Jul 09, 2014 24.14 24.58 24.10 24.46 1,485,278 +0.35(+1.45%)
Jul 08, 2014 24.50 24.84 23.93 24.11 2,430,601 -0.27(-1.11%)
Jul 07, 2014 23.22 24.46 23.22 24.38 2,848,565 +1.19(+5.13%)
Jul 03, 2014 23.04 23.19 23.19 23.19 569,800 +0.26(+1.13%)
Jul 02, 2014 22.81 23.20 22.67 22.93 1,259,374 +0.14(+0.61%)
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.