NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$110.67
+2.89 (+2.68%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $81.30 | $111.74 | Tuesday, 14th May 2024 CRUS stock ended at $110.67. This is 2.68% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 3.75% from a day low at $107.71 to a day high of $111.74. |
90 days | $81.30 | $111.74 | |
52 weeks | $65.02 | $111.74 |
Date | Open | High | Low | Close | Volume |
Nov 29, 2016 | $57.14 | $57.75 | $56.50 | $57.28 | 909 406 |
Nov 28, 2016 | $57.47 | $58.23 | $57.15 | $57.55 | 853 834 |
Nov 25, 2016 | $57.77 | $58.26 | $56.65 | $57.47 | 475 474 |
Nov 23, 2016 | $57.49 | $57.89 | $56.42 | $57.75 | 878 914 |
Nov 22, 2016 | $57.57 | $57.93 | $56.83 | $57.61 | 850 194 |
Nov 21, 2016 | $57.75 | $59.50 | $56.72 | $57.15 | 1 215 771 |
Nov 18, 2016 | $56.50 | $57.87 | $56.20 | $57.79 | 1 179 559 |
Nov 17, 2016 | $54.94 | $56.64 | $54.73 | $56.42 | 1 101 887 |
Nov 16, 2016 | $53.35 | $54.68 | $53.18 | $54.64 | 827 458 |
Nov 15, 2016 | $54.00 | $54.02 | $52.01 | $53.59 | 1 116 524 |
Nov 14, 2016 | $54.99 | $55.18 | $52.94 | $53.17 | 1 144 212 |
Nov 11, 2016 | $53.51 | $55.19 | $53.49 | $54.61 | 1 008 787 |
Nov 10, 2016 | $56.79 | $57.49 | $53.44 | $53.54 | 1 633 800 |
Nov 09, 2016 | $55.90 | $56.71 | $55.02 | $56.24 | 1 181 163 |
Nov 08, 2016 | $55.27 | $56.70 | $54.94 | $56.12 | 743 277 |
Nov 07, 2016 | $55.99 | $56.06 | $55.19 | $55.79 | 1 021 300 |
Nov 04, 2016 | $54.65 | $55.89 | $54.31 | $54.77 | 1 137 500 |
Nov 03, 2016 | $54.65 | $55.63 | $54.16 | $54.93 | 996 600 |
Nov 02, 2016 | $55.99 | $56.12 | $54.64 | $54.65 | 1 614 600 |
Nov 01, 2016 | $54.35 | $56.23 | $54.25 | $56.16 | 1 889 600 |
Oct 31, 2016 | $55.65 | $55.65 | $53.85 | $53.98 | 1 606 800 |
Oct 28, 2016 | $56.87 | $57.98 | $54.93 | $55.34 | 3 682 000 |
Oct 27, 2016 | $53.29 | $53.81 | $51.53 | $51.79 | 1 704 100 |
Oct 26, 2016 | $53.14 | $53.27 | $52.14 | $52.65 | 1 012 000 |
Oct 25, 2016 | $54.60 | $55.06 | $53.65 | $53.74 | 759 500 |
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.
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.
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.
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.