Skip to main content

Cirrus Logic Inc (NQ: CRUS )

136.96 +1.74 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 136.29 139.00 134.90 136.96 298,338 +1.74(+1.29%)
Jul 11, 2024 137.57 137.75 134.11 135.22 332,247 -1.38(-1.01%)
Jul 10, 2024 136.35 136.95 134.69 136.60 799,408 +1.14(+0.84%)
Jul 09, 2024 131.49 138.65 131.40 135.46 736,739 +5.03(+3.86%)
Jul 08, 2024 130.41 131.22 129.40 130.43 322,670 +1.13(+0.87%)
Jul 05, 2024 128.82 129.75 127.91 129.30 413,656 +0.73(+0.57%)
Jul 03, 2024 129.86 130.18 128.29 128.57 294,986 -1.20(-0.92%)
Jul 02, 2024 127.14 130.29 127.14 129.77 354,223 +2.48(+1.95%)
Jul 01, 2024 127.83 128.06 125.81 127.29 407,297 -0.37(-0.29%)
Jun 28, 2024 127.86 130.04 126.33 127.66 666,308 +0.85(+0.67%)
Jun 27, 2024 126.80 127.31 125.03 126.81 397,049 -0.05(-0.04%)
Jun 26, 2024 125.90 127.86 125.39 126.86 517,367 +0.26(+0.21%)
Jun 25, 2024 123.77 126.68 122.87 126.60 398,374 +3.50(+2.84%)
Jun 24, 2024 124.31 125.34 122.98 123.10 544,927 -2.86(-2.27%)
Jun 21, 2024 123.71 126.92 122.66 125.96 1,938,885 +1.11(+0.89%)
Jun 20, 2024 126.98 128.11 123.74 124.85 526,853 -2.30(-1.81%)
Jun 18, 2024 125.90 128.64 125.90 127.15 637,019 +1.64(+1.31%)
Jun 17, 2024 122.69 125.64 122.34 125.51 386,644 +2.95(+2.41%)
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%)
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.