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 |
| Aug 11, 2016 | $51.00 | $51.24 | $50.15 | $50.90 | 601 600 |
| Aug 10, 2016 | $50.72 | $51.06 | $49.97 | $50.75 | 743 500 |
| Aug 09, 2016 | $51.03 | $51.17 | $50.51 | $50.95 | 795 300 |
| Aug 08, 2016 | $50.83 | $51.72 | $50.58 | $50.91 | 1 141 400 |
| Aug 05, 2016 | $49.24 | $50.48 | $49.15 | $50.46 | 1 099 200 |
| Aug 04, 2016 | $48.40 | $49.25 | $48.30 | $49.01 | 947 800 |
| Aug 03, 2016 | $48.55 | $49.04 | $48.03 | $48.30 | 908 800 |
| Aug 02, 2016 | $49.22 | $49.30 | $48.09 | $48.57 | 1 738 900 |
| Aug 01, 2016 | $48.50 | $49.54 | $47.84 | $49.46 | 1 469 500 |
| Jul 29, 2016 | $49.55 | $49.68 | $47.86 | $48.59 | 2 333 000 |
| Jul 28, 2016 | $46.33 | $50.00 | $46.00 | $49.82 | 7 145 400 |
| Jul 27, 2016 | $42.05 | $42.88 | $41.12 | $41.77 | 2 096 400 |
| Jul 26, 2016 | $40.62 | $41.77 | $40.59 | $40.75 | 1 492 600 |
| Jul 25, 2016 | $40.25 | $40.40 | $39.92 | $40.18 | 600 900 |
| Jul 22, 2016 | $39.94 | $40.54 | $39.26 | $40.21 | 462 800 |
| Jul 21, 2016 | $40.30 | $40.76 | $39.93 | $40.20 | 586 600 |
| Jul 20, 2016 | $40.50 | $40.70 | $40.16 | $40.42 | 1 106 900 |
| Jul 19, 2016 | $40.33 | $40.85 | $40.11 | $40.45 | 575 400 |
| Jul 18, 2016 | $40.48 | $41.21 | $40.09 | $40.36 | 883 400 |
| Jul 15, 2016 | $40.02 | $40.48 | $39.86 | $40.16 | 585 600 |
| Jul 14, 2016 | $39.86 | $40.62 | $39.55 | $40.47 | 1 040 400 |
| Jul 13, 2016 | $39.67 | $40.01 | $39.26 | $39.34 | 595 200 |
| Jul 12, 2016 | $39.18 | $39.45 | $38.91 | $39.34 | 637 900 |
| Jul 11, 2016 | $38.64 | $39.25 | $38.43 | $38.56 | 885 700 |
| Jul 08, 2016 | $37.46 | $41.04 | $37.15 | $38.21 | 1 581 500 |
