14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CRUS ranks #11977 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Cirrus Logic Stock Forecast NASDAQ:CRUS

$80.27 (-1.73%)

Volume: 326k

Closed: Oct 22, 2021

Hollow Logo Score: -2.212

Cirrus Logic Stock Forecast

$80.27 (-1.73%)

Volume: 326k

Closed: Oct 22, 2021

Score Hollow Logo -2.212

Cirrus Logic Stock Price (Quote) NASDAQ:CRUS

$80.27 ( -1.73% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $78.21 $86.39 Friday, 22nd Oct 2021 CRUS stock ended at $80.27. This is 1.73% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.45% from a day low at $80.16 to a day high of $82.12.
90 days $77.07 $88.73
52 weeks $66.17 $103.25

Historical Cirrus Logic prices

Date Open High Low Close Volume
2021-10-22 $81.52 $82.12 $80.16 $80.27 325 717
2021-10-21 $80.49 $81.71 $80.42 $81.68 239 015
2021-10-20 $81.27 $81.82 $80.50 $80.85 250 760
2021-10-19 $80.81 $81.70 $80.29 $81.13 295 749
2021-10-18 $79.65 $80.77 $79.13 $80.69 176 273
2021-10-15 $81.36 $81.85 $80.03 $80.09 208 864
2021-10-14 $80.16 $80.91 $79.89 $80.72 268 158
2021-10-13 $79.28 $80.25 $78.89 $79.04 528 663
2021-10-12 $80.02 $80.38 $78.78 $79.28 304 179
2021-10-11 $80.04 $81.00 $79.61 $79.81 146 460
2021-10-08 $81.62 $82.15 $79.65 $80.56 182 383
2021-10-07 $79.90 $82.34 $79.90 $81.36 333 282
2021-10-06 $78.41 $79.68 $78.33 $79.36 326 345
2021-10-05 $79.43 $79.76 $78.58 $79.21 372 545
2021-10-04 $81.87 $81.88 $78.21 $78.64 535 304
2021-10-01 $82.80 $83.07 $81.00 $82.40 311 345
2021-09-30 $82.42 $83.74 $82.20 $82.35 329 882
2021-09-29 $83.00 $84.37 $81.63 $82.14 272 150
2021-09-28 $84.61 $85.13 $82.89 $82.97 265 518
2021-09-27 $85.32 $86.22 $84.74 $85.74 256 300
2021-09-24 $85.37 $86.17 $85.07 $85.61 247 261
2021-09-23 $85.63 $86.39 $85.33 $85.87 251 021
2021-09-22 $84.92 $85.67 $84.51 $85.10 315 038
2021-09-21 $83.71 $84.87 $83.02 $84.41 302 830
2021-09-20 $83.72 $84.99 $82.07 $83.95 446 851
2021-09-17 $85.38 $86.33 $83.56 $84.73 1 370 071
2021-09-16 $87.87 $88.73 $86.71 $88.18 347 343
2021-09-15 $87.22 $88.33 $86.68 $87.95 330 541
2021-09-14 $87.82 $88.00 $86.86 $87.04 284 233
2021-09-13 $87.00 $87.48 $86.22 $87.31 296 698
2021-09-10 $87.21 $88.32 $86.54 $86.59 319 646
2021-09-09 $85.86 $87.20 $85.21 $86.71 346 784
2021-09-08 $84.22 $85.71 $82.88 $85.67 417 405
2021-09-07 $86.75 $86.75 $84.03 $84.60 412 037
2021-09-03 $84.11 $85.00 $83.51 $83.62 236 299
2021-09-02 $83.91 $84.91 $83.77 $84.17 316 373
2021-09-01 $83.84 $84.54 $83.01 $83.73 332 623
2021-08-31 $85.57 $85.57 $83.47 $83.67 378 053
2021-08-30 $85.19 $85.89 $84.82 $85.54 236 770
2021-08-27 $82.90 $85.33 $82.90 $84.80 429 779
2021-08-26 $81.84 $82.86 $81.40 $82.77 271 168
2021-08-25 $80.68 $82.30 $80.52 $81.72 369 255
2021-08-24 $81.20 $81.67 $80.41 $80.74 261 317
2021-08-23 $80.09 $81.16 $79.37 $80.98 226 499
2021-08-20 $78.75 $80.58 $78.52 $79.77 367 884
2021-08-19 $78.22 $78.22 $77.07 $77.64 198 592
2021-08-18 $78.63 $78.91 $77.63 $78.53 416 484
2021-08-17 $79.88 $79.89 $77.33 $78.75 342 279
2021-08-16 $79.84 $80.76 $79.38 $80.39 274 001
2021-08-13 $79.01 $79.95 $78.67 $79.85 360 263

About Cirrus Logic

Cirrus Logic Cirrus Logic, Inc., a fabless semiconductor company, develops, manufactures, and markets analog and mixed-signal integrated circuits (ICs) for a range of consumer and industrial markets. It offers portable audio products, including analog and mixed-signal audio converters, and digital signal processing products for mobile applications; codecs-chips that integrate analog-to-digital converters and digital-to-analog converters into a single IC; smar... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT