Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
