Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

Range Low Price High Price Comment
30 days $81.30 $108.25 Monday, 13th May 2024 CRUS stock ended at $107.78. This is 1.55% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 2.58% from a day low at $105.53 to a day high of $108.25.
90 days $81.30 $108.25
52 weeks $65.02 $108.25

Historical Cirrus Logic prices

Date Open High Low Close Volume
Jan 04, 2017 $57.59 $57.67 $55.82 $57.05 745 402
Jan 03, 2017 $56.99 $57.75 $56.57 $57.23 887 069
Dec 30, 2016 $58.26 $58.26 $56.32 $56.54 1 062 842
Dec 29, 2016 $58.16 $58.75 $57.28 $58.01 877 109
Dec 28, 2016 $59.75 $60.00 $58.09 $58.35 736 061
Dec 27, 2016 $58.91 $59.68 $58.63 $59.35 451 048
Dec 23, 2016 $58.37 $59.24 $58.24 $58.68 474 783
Dec 22, 2016 $59.00 $59.13 $58.06 $58.68 537 130
Dec 21, 2016 $59.00 $59.78 $58.57 $58.99 755 514
Dec 20, 2016 $57.93 $58.67 $57.80 $58.30 740 256
Dec 19, 2016 $57.54 $58.30 $57.38 $57.74 651 880
Dec 16, 2016 $57.97 $58.88 $57.08 $57.54 1 464 749
Dec 15, 2016 $57.32 $58.72 $56.65 $57.69 855 208
Dec 14, 2016 $58.07 $58.24 $56.85 $57.04 669 678
Dec 13, 2016 $57.76 $58.41 $57.53 $57.64 995 622
Dec 12, 2016 $56.76 $57.88 $56.50 $57.66 866 050
Dec 09, 2016 $58.80 $58.86 $57.05 $57.36 983 136
Dec 08, 2016 $55.83 $58.28 $55.50 $58.17 1 428 261
Dec 07, 2016 $54.12 $55.82 $52.81 $55.60 1 263 967
Dec 06, 2016 $52.47 $54.78 $52.47 $54.43 1 828 035
Dec 05, 2016 $49.80 $51.86 $49.76 $51.84 1 290 191
Dec 02, 2016 $49.66 $51.00 $49.62 $50.10 1 892 734
Dec 01, 2016 $55.49 $55.94 $49.05 $49.33 3 736 761
Nov 30, 2016 $57.48 $57.48 $54.98 $55.00 1 336 150
Nov 29, 2016 $57.14 $57.75 $56.50 $57.28 909 406

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRUS stock historical prices to predict future price movements?
Trend Analysis: Examine the CRUS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRUS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Cirrus Logic

Cirrus Logic Cirrus Logic, Inc., a fabless semiconductor company, provides low-power and high-precision mixed-signal processing solutions in the United States and internationally. It offers portable products, including codecs components that integrate analog-to-digital converters (ADCs) and digital-to-analog converters (DACs) into a single integrated circuit (IC); smart codecs, a codec with digital signal processer; boosted amplifiers; digital signal processo... CRUS Profile

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