Advertisement
Advertisement
U.S. markets open in 7 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.59+2.03 (+2.37%)
At close: 04:00PM EDT
87.17 -0.42 (-0.48%)
After hours: 05:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202286.3288.0685.8687.5987.59281,300
Aug 11, 202285.5986.2884.9485.5685.56455,100
Aug 10, 202284.9285.6583.9285.2085.20364,100
Aug 09, 202283.5584.3682.6383.2283.22594,200
Aug 08, 202285.4486.2883.8784.7984.79433,500
Aug 05, 202287.0087.3485.4185.7885.78447,000
Aug 04, 202288.2488.8387.2087.7287.72503,000
Aug 03, 202287.6389.2086.0788.4688.46927,100
Aug 02, 202282.5886.2182.2184.0484.04523,000
Aug 01, 202284.9284.9981.8183.7583.75585,900
Jul 29, 202282.6685.8582.1885.4685.46473,200
Jul 28, 202282.2182.9681.2982.8782.87467,400
Jul 27, 202279.6382.6979.6181.8281.82311,600
Jul 26, 202279.7080.2279.0179.0479.04278,700
Jul 25, 202279.0079.8578.6679.7279.72295,000
Jul 22, 202280.6580.6778.6279.6779.67279,100
Jul 21, 202279.8580.6379.1180.5780.57242,800
Jul 20, 202276.6679.3876.2979.0579.05377,700
Jul 19, 202274.8677.4074.5077.0777.07191,800
Jul 18, 202276.0076.2173.5973.9173.91249,700
Jul 15, 202274.8275.3973.8975.3675.36479,200
Jul 14, 202273.0574.7172.2373.9573.95280,100
Jul 13, 202271.2173.4671.0172.8372.83360,300
Jul 12, 202271.5072.7671.1871.9971.99364,300
Jul 11, 202271.1471.8870.4770.9570.95242,000
Jul 08, 202271.2572.3370.8872.0472.04433,000
Jul 07, 202271.0172.1971.0171.9371.93335,300
Jul 06, 202270.0070.1668.2369.7669.76499,600
Jul 05, 202268.5069.6667.0369.6369.63542,400
Jul 01, 202271.3671.8669.0769.6669.66386,200
Jun 30, 202271.6873.5571.3172.5472.54392,400
Jun 29, 202272.0772.8171.4772.5572.55279,600
Jun 28, 202274.2674.7972.8373.0073.00350,800
Jun 27, 202273.0174.7372.6573.8373.83354,800
Jun 24, 202271.6172.7471.1272.6472.64553,100
Jun 23, 202271.5971.5970.2570.5670.56290,800
Jun 22, 202271.3071.8970.1171.3671.36416,000
Jun 21, 202272.2072.9771.7271.8471.84523,600
Jun 17, 202271.7972.2770.1870.8870.88963,300
Jun 16, 202272.4472.4470.1170.9670.96694,100
Jun 15, 202274.3175.3172.8274.3074.30373,500
Jun 14, 202273.8174.3472.3273.2573.25509,700
Jun 13, 202275.5876.4872.1272.9472.94664,700
Jun 10, 202278.4479.9177.5477.5977.59344,300
Jun 09, 202280.8382.1679.5279.5679.56261,100
Jun 08, 202282.7582.9581.1481.5881.58311,900
Jun 07, 202281.4783.0380.1682.7582.75252,500
Jun 06, 202283.6083.9581.5781.9181.91272,800
Jun 03, 202283.0883.5881.9182.1582.15326,200
Jun 02, 202281.0484.6881.0484.2484.24451,400
Jun 01, 202281.9082.1979.7381.2181.21256,000
May 31, 202281.5381.9279.9981.5481.54420,300
May 27, 202280.4881.5680.2081.3881.38274,500
May 26, 202278.0480.0478.0479.5179.51317,000
May 25, 202277.9479.4077.8278.6178.61240,500
May 24, 202278.4378.7977.3678.5278.52459,300
May 23, 202279.1079.6578.2478.8778.87241,700
May 20, 202280.1780.2877.2179.4679.46492,900
May 19, 202279.3981.2179.0879.3879.38324,300
May 18, 202280.7082.0379.6779.8679.86397,500
May 17, 202280.0381.6580.0381.2881.28374,400
May 16, 202277.7679.8377.1678.3378.33444,600
May 13, 202276.5478.9776.0477.9677.96521,000
May 12, 202275.0776.3274.1175.3675.36612,800
May 11, 202277.3479.1975.3675.4875.48745,100
May 10, 202277.3579.2876.1077.8077.80507,400
May 09, 202278.2079.0675.0775.9875.98518,500
May 06, 202279.9980.8178.0779.0779.07577,800
May 05, 202280.9682.8779.0780.2680.26627,300
May 04, 202282.1584.9878.3982.8182.811,878,700
May 03, 202278.0079.7577.0879.2179.21549,400
May 02, 202275.9078.4875.4178.4178.41700,900
Apr 29, 202276.0278.2575.3875.8075.80450,300
Apr 28, 202275.0677.6974.7477.0177.01339,200
Apr 27, 202274.2275.4073.4573.5973.59401,300
Apr 26, 202276.5176.6774.2874.3874.38310,600
Apr 25, 202276.4077.4275.5976.9976.99361,800
Apr 22, 202277.8878.3676.7776.8876.88353,500
Apr 21, 202279.3780.0778.0778.2278.22357,100
Apr 20, 202279.4080.0078.1378.5278.52361,300
Apr 19, 202277.0678.5076.5678.2278.22228,400
Apr 18, 202275.1077.4775.1077.0377.03314,700
Apr 14, 202275.9577.1475.3075.4375.43263,700
Apr 13, 202276.1077.1675.9776.7676.76289,000
Apr 12, 202277.2077.2775.6875.8275.82399,000
Apr 11, 202276.1977.1975.4075.6275.62277,200
Apr 08, 202278.0178.1076.1476.8976.89442,200
Apr 07, 202278.7279.5976.9878.8678.86388,600
Apr 06, 202278.6680.5178.3279.1679.16410,400
Apr 05, 202283.5483.5780.0080.1580.15565,900
Apr 04, 202284.4984.8882.9884.2384.23394,500
Apr 01, 202284.7985.7782.1283.9783.97523,200
Mar 31, 202285.6286.1284.6084.7984.79341,400
Mar 30, 202287.3387.9485.5186.0286.02232,200
Mar 29, 202287.6488.9286.2388.0788.07227,200
Mar 28, 202285.0086.7984.0686.3686.36370,000
Mar 25, 202285.9987.7084.8787.6987.69303,200
Mar 24, 202282.9985.7581.9585.7085.70278,800
Mar 23, 202283.7884.2682.1582.2382.23274,300
Mar 22, 202284.5885.3583.9284.1884.18253,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement