Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

105.52 -1.89 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 107.41 107.80 104.06 105.52 407,526 -1.89(-1.76%)
Nov 26, 2024 109.61 110.00 107.00 107.41 502,171 -1.41(-1.30%)
Nov 25, 2024 105.63 109.85 104.87 108.82 894,381 +4.00(+3.82%)
Nov 22, 2024 102.24 104.97 102.03 104.82 568,635 +2.27(+2.21%)
Nov 21, 2024 101.17 102.98 100.38 102.55 467,075 +2.33(+2.33%)
Nov 20, 2024 100.11 100.34 98.56 100.22 696,208 -0.36(-0.36%)
Nov 19, 2024 100.65 101.90 100.39 100.58 554,267 -0.48(-0.47%)
Nov 18, 2024 100.67 101.74 100.36 101.06 775,793 +0.39(+0.39%)
Nov 15, 2024 100.16 102.16 99.70 100.67 796,859 -0.83(-0.82%)
Nov 14, 2024 101.51 102.59 100.96 101.50 775,872 +1.11(+1.11%)
Nov 13, 2024 103.42 104.48 100.38 100.39 1,092,416 -4.28(-4.09%)
Nov 12, 2024 104.74 106.41 104.04 104.67 780,064 -0.04(-0.04%)
Nov 11, 2024 103.58 104.87 102.20 104.71 868,701 +1.00(+0.96%)
Nov 08, 2024 103.07 104.01 102.33 103.71 624,917 +0.16(+0.15%)
Nov 07, 2024 105.82 105.82 103.11 103.55 756,391 -0.56(-0.54%)
Nov 06, 2024 105.31 106.00 102.28 104.11 1,085,045 +1.32(+1.28%)
Nov 05, 2024 100.49 109.35 100.00 102.79 1,948,417 -7.84(-7.09%)
Nov 04, 2024 109.41 113.77 109.00 110.63 1,162,777 +0.33(+0.30%)
Nov 01, 2024 110.89 112.24 109.55 110.30 695,986 +0.48(+0.44%)
Oct 31, 2024 113.81 113.81 109.21 109.82 925,386 -4.40(-3.85%)
Oct 30, 2024 117.65 120.24 112.61 114.22 1,165,503 -6.98(-5.76%)
Oct 29, 2024 121.80 123.70 120.74 121.20 626,662 -1.85(-1.50%)
Oct 28, 2024 122.30 125.85 122.10 123.05 436,046 +0.83(+0.68%)
Oct 25, 2024 121.52 123.95 121.36 122.22 369,600 +1.52(+1.26%)
Oct 24, 2024 120.25 121.46 119.61 120.70 448,809 +1.60(+1.34%)
Oct 23, 2024 123.95 124.95 116.34 119.10 1,110,310 -4.97(-4.01%)
Oct 22, 2024 124.23 124.31 122.19 124.07 456,671 -1.21(-0.97%)
Oct 21, 2024 124.36 125.52 123.26 125.28 484,738 +0.45(+0.36%)
Oct 18, 2024 124.71 124.98 122.37 124.83 459,226 +1.96(+1.60%)
Oct 17, 2024 124.91 124.91 122.58 122.87 441,036 +0.34(+0.28%)
Oct 16, 2024 125.60 125.60 122.20 122.53 588,031 -1.48(-1.19%)
Oct 15, 2024 123.46 126.04 121.63 124.01 922,795 +0.70(+0.57%)
Oct 14, 2024 120.65 124.78 120.65 123.31 561,958 +3.60(+3.01%)
Oct 11, 2024 118.41 119.93 117.59 119.71 294,235 +0.02(+0.02%)
Oct 10, 2024 117.57 119.80 116.39 119.69 798,060 -1.52(-1.25%)
Oct 09, 2024 118.73 121.48 117.50 121.21 472,948 +2.67(+2.25%)
Oct 08, 2024 117.80 118.97 115.96 118.54 410,646 +1.16(+0.99%)
Oct 07, 2024 118.72 119.38 116.89 117.38 434,285 -2.23(-1.86%)
Oct 04, 2024 121.79 122.09 118.70 119.61 338,046 +0.74(+0.62%)
Oct 03, 2024 120.36 121.63 118.39 118.87 559,643 -2.16(-1.78%)
Oct 02, 2024 120.17 122.60 119.26 121.03 430,352 +2.01(+1.69%)
Oct 01, 2024 122.06 123.40 118.20 119.02 647,873 -5.19(-4.18%)
Sep 30, 2024 121.77 124.37 121.60 124.21 764,218 +2.61(+2.15%)
Sep 27, 2024 122.65 122.91 120.49 121.60 566,328 -0.31(-0.25%)
Sep 26, 2024 124.14 124.14 119.79 121.91 898,710 +2.12(+1.77%)
Sep 25, 2024 121.09 122.42 118.73 119.79 803,627 -2.94(-2.40%)
Sep 24, 2024 125.83 126.50 122.42 122.73 547,099 -1.60(-1.29%)
Sep 23, 2024 123.91 126.49 123.36 124.33 373,198 +1.22(+0.99%)
Sep 20, 2024 124.11 124.17 121.32 123.11 1,606,431 -2.01(-1.61%)
Sep 19, 2024 126.34 127.17 124.56 125.12 633,158 +2.28(+1.86%)
Sep 18, 2024 124.33 125.98 122.27 122.84 478,408 -0.96(-0.78%)
Sep 17, 2024 125.23 125.97 122.82 123.80 778,227 -1.42(-1.13%)
Sep 16, 2024 129.00 129.94 119.21 125.22 972,898 -7.95(-5.97%)
Sep 13, 2024 135.47 135.47 131.75 133.17 580,239 -0.83(-0.62%)
Sep 12, 2024 136.29 137.73 133.43 134.00 451,600 -2.63(-1.92%)
Sep 11, 2024 132.37 137.22 131.42 136.63 407,545 +5.69(+4.35%)
Sep 10, 2024 134.41 134.76 128.45 130.94 541,225 -3.67(-2.73%)
Sep 09, 2024 134.15 135.46 133.08 134.61 412,427 +2.29(+1.73%)
Sep 06, 2024 138.21 138.21 131.38 132.32 411,644 -5.89(-4.26%)
Sep 05, 2024 137.34 139.90 135.74 138.21 372,152 -0.33(-0.24%)
Sep 04, 2024 136.32 141.16 136.01 138.54 396,509 +1.07(+0.78%)
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.