NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$107.78
+1.65 (+1.55%)
At Close: May 13, 2024
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 |
Date | Open | High | Low | Close | Volume |
Sep 16, 2016 | $55.50 | $55.68 | $53.26 | $54.82 | 2 570 000 |
Sep 15, 2016 | $51.58 | $55.24 | $51.22 | $55.17 | 2 869 100 |
Sep 14, 2016 | $49.49 | $51.46 | $48.91 | $51.29 | 1 369 000 |
Sep 13, 2016 | $50.30 | $50.94 | $49.04 | $49.18 | 825 600 |
Sep 12, 2016 | $47.95 | $49.69 | $47.01 | $49.67 | 1 509 700 |
Sep 09, 2016 | $50.63 | $51.00 | $48.35 | $48.45 | 1 243 200 |
Sep 08, 2016 | $51.82 | $51.82 | $50.22 | $51.55 | 653 100 |
Sep 07, 2016 | $51.26 | $52.20 | $51.26 | $51.63 | 1 208 900 |
Sep 06, 2016 | $52.52 | $52.68 | $50.84 | $51.36 | 968 100 |
Sep 02, 2016 | $52.25 | $53.28 | $51.53 | $52.15 | 655 700 |
Sep 01, 2016 | $50.71 | $51.95 | $50.67 | $51.95 | 749 500 |
Aug 31, 2016 | $50.73 | $51.10 | $50.16 | $50.75 | 642 100 |
Aug 30, 2016 | $51.15 | $51.67 | $50.71 | $50.88 | 418 700 |
Aug 29, 2016 | $51.47 | $51.64 | $50.89 | $51.19 | 741 300 |
Aug 26, 2016 | $51.55 | $51.78 | $50.92 | $51.33 | 479 200 |
Aug 25, 2016 | $51.52 | $51.91 | $51.29 | $51.43 | 339 400 |
Aug 24, 2016 | $51.86 | $52.20 | $51.47 | $51.64 | 371 600 |
Aug 23, 2016 | $52.77 | $52.77 | $51.69 | $52.00 | 536 600 |
Aug 22, 2016 | $52.04 | $52.62 | $51.61 | $52.12 | 504 300 |
Aug 19, 2016 | $51.50 | $52.77 | $51.50 | $52.15 | 529 900 |
Aug 18, 2016 | $51.37 | $51.70 | $51.06 | $51.61 | 452 700 |
Aug 17, 2016 | $51.31 | $51.59 | $51.01 | $51.42 | 573 500 |
Aug 16, 2016 | $51.76 | $52.05 | $51.22 | $51.48 | 571 400 |
Aug 15, 2016 | $51.25 | $52.30 | $51.00 | $51.89 | 744 200 |
Aug 12, 2016 | $50.98 | $51.25 | $50.70 | $51.18 | 491 400 |
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.