Stock Quote

Cirrus Logic Inc (NQ: CRUS )

86.84 USD +1.89 (+2.22%)
Official Closing Price Updated: 7:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 84.49 86.96 82.68 86.84 853,886 +1.89(+2.22%)
Feb 23, 2021 83.28 86.27 81.62 84.95 1,177,427 -0.79(-0.92%)
Feb 22, 2021 87.20 87.63 85.43 85.74 996,508 -2.44(-2.77%)
Feb 19, 2021 88.27 88.85 87.40 88.18 987,900 +1.23(+1.41%)
Feb 18, 2021 87.23 87.61 86.05 86.95 933,661 -1.41(-1.60%)
Feb 17, 2021 88.27 89.27 87.26 88.36 516,446 -1.11(-1.24%)
Feb 16, 2021 91.23 91.24 89.24 89.47 691,743 +0.08(+0.09%)
Feb 12, 2021 88.49 90.08 87.50 89.39 741,000 +0.42(+0.47%)
Feb 11, 2021 88.13 89.67 88.01 88.97 617,604 +1.46(+1.67%)
Feb 10, 2021 89.45 90.17 87.39 87.51 552,704 -0.85(-0.96%)
Feb 09, 2021 89.56 89.80 87.15 88.36 614,637 -1.06(-1.19%)
Feb 08, 2021 87.50 89.57 86.89 89.42 696,133 +4.06(+4.76%)
Feb 05, 2021 88.00 88.20 85.05 85.36 578,500 -1.75(-2.01%)
Feb 04, 2021 86.08 87.28 85.12 87.11 905,469 +0.73(+0.85%)
Feb 03, 2021 90.03 90.12 85.96 86.38 1,367,917 -3.53(-3.93%)
Feb 02, 2021 91.35 94.32 89.53 89.91 2,579,788 -7.95(-8.12%)
Feb 01, 2021 94.90 99.35 94.08 97.86 1,289,666 +4.17(+4.45%)
Jan 29, 2021 96.56 97.18 93.69 93.69 697,800 -0.27(-0.29%)
Jan 28, 2021 97.20 97.48 93.95 93.96 539,035 -1.67(-1.75%)
Jan 27, 2021 98.56 99.65 94.29 95.63 659,754 -4.50(-4.49%)
Jan 26, 2021 98.83 100.30 97.74 100.13 539,134 +1.08(+1.09%)
Jan 25, 2021 99.62 100.97 97.94 99.05 374,078 +0.49(+0.50%)
Jan 22, 2021 98.81 99.40 97.73 98.56 328,200 -0.90(-0.90%)
Jan 21, 2021 101.46 101.46 99.17 99.46 352,653 -0.98(-0.98%)
Jan 20, 2021 102.05 103.25 99.29 100.44 458,744 -0.91(-0.90%)
Jan 19, 2021 99.81 101.67 99.41 101.35 480,937 +2.59(+2.62%)
Jan 15, 2021 96.99 99.34 95.16 98.76 481,000 +1.21(+1.24%)
Jan 14, 2021 94.58 97.82 94.25 97.55 541,471 +3.62(+3.85%)
Jan 13, 2021 92.57 94.50 92.09 93.93 262,106 +0.93(+1.00%)
Jan 12, 2021 92.81 93.24 90.91 93.00 344,222 +1.48(+1.62%)
Jan 11, 2021 90.15 92.80 89.98 91.52 231,615 +0.40(+0.44%)
Jan 08, 2021 92.50 92.88 89.75 91.12 407,500 -0.24(-0.26%)
Jan 07, 2021 91.05 92.14 90.84 91.36 450,544 +0.98(+1.08%)
Jan 06, 2021 87.53 91.37 86.30 90.38 773,844 +4.02(+4.65%)
Jan 05, 2021 84.41 86.58 84.14 86.36 541,997 +2.23(+2.65%)
Jan 04, 2021 82.95 86.13 82.40 84.13 646,634 +1.93(+2.35%)
Dec 31, 2020 82.20 82.20 82.20 699,899 +0.25(+0.31%)
Dec 30, 2020 81.20 82.68 81.20 81.95 699,899 +1.24(+1.54%)
Dec 29, 2020 82.23 82.58 79.58 80.71 282,001 -1.28(-1.56%)
Dec 28, 2020 81.44 82.74 81.37 81.99 182,040 +1.03(+1.27%)
Dec 24, 2020 82.03 82.03 80.64 80.96 161,600 -0.48(-0.59%)
Dec 23, 2020 80.37 82.35 80.37 81.44 197,678 +0.94(+1.17%)
Dec 22, 2020 80.20 81.08 79.76 80.50 288,024 +0.43(+0.54%)
Dec 21, 2020 78.92 80.45 78.48 80.07 273,031 -0.36(-0.45%)
Dec 18, 2020 80.99 81.36 79.86 80.43 761,100 -0.22(-0.27%)
Dec 17, 2020 81.20 81.67 79.94 80.65 370,541 -0.34(-0.42%)
Dec 16, 2020 81.18 81.93 79.62 80.99 334,647 -0.51(-0.63%)
Dec 15, 2020 80.42 82.00 80.05 81.50 773,797 +3.11(+3.97%)
Dec 14, 2020 78.02 79.55 78.02 78.39 405,633 +0.40(+0.51%)
Dec 11, 2020 80.75 80.75 76.29 77.99 713,000 -3.43(-4.21%)
Dec 10, 2020 80.15 81.62 78.50 81.42 509,159 +0.96(+1.19%)
Dec 09, 2020 82.41 82.41 80.11 80.46 432,425 -2.51(-3.03%)
Dec 08, 2020 82.70 84.02 82.30 82.97 557,468 -0.12(-0.14%)
Dec 07, 2020 83.07 84.36 82.65 83.09 353,830 +0.34(+0.41%)
Dec 04, 2020 80.03 82.81 79.32 82.75 343,000 +3.08(+3.87%)
Dec 03, 2020 81.30 81.71 79.54 79.67 315,953 -1.08(-1.34%)
Dec 02, 2020 81.00 81.11 80.23 80.75 437,016 -0.63(-0.77%)
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.