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 |
| Jul 07, 2016 | $35.83 | $37.05 | $35.83 | $36.96 | 979 400 |
| Jul 06, 2016 | $35.31 | $35.88 | $35.01 | $35.61 | 999 500 |
| Jul 05, 2016 | $36.45 | $36.64 | $34.82 | $35.76 | 1 635 400 |
| Jul 01, 2016 | $38.42 | $38.64 | $37.83 | $38.04 | 871 400 |
| Jun 30, 2016 | $37.99 | $38.87 | $37.96 | $38.79 | 966 100 |
| Jun 29, 2016 | $38.17 | $38.99 | $37.36 | $37.90 | 941 800 |
| Jun 28, 2016 | $37.25 | $38.16 | $37.05 | $37.82 | 1 051 600 |
| Jun 27, 2016 | $37.14 | $37.71 | $36.23 | $36.39 | 1 180 000 |
| Jun 24, 2016 | $39.16 | $39.94 | $37.64 | $37.77 | 1 419 900 |
| Jun 23, 2016 | $40.02 | $40.98 | $39.84 | $40.98 | 1 130 600 |
| Jun 22, 2016 | $39.93 | $40.35 | $39.34 | $39.49 | 1 216 900 |
| Jun 21, 2016 | $39.07 | $40.25 | $39.07 | $39.74 | 3 384 800 |
| Jun 20, 2016 | $37.85 | $39.14 | $37.83 | $38.34 | 1 019 600 |
| Jun 17, 2016 | $37.50 | $37.82 | $36.69 | $37.48 | 1 166 300 |
| Jun 16, 2016 | $36.82 | $37.60 | $36.46 | $37.57 | 708 214 |
| Jun 15, 2016 | $37.51 | $37.69 | $37.19 | $37.36 | 528 888 |
| Jun 14, 2016 | $36.80 | $37.60 | $36.54 | $37.32 | 663 741 |
| Jun 13, 2016 | $36.75 | $37.40 | $36.67 | $36.79 | 666 747 |
| Jun 10, 2016 | $37.08 | $37.34 | $36.65 | $37.15 | 917 913 |
| Jun 09, 2016 | $37.15 | $38.14 | $36.70 | $37.87 | 1 139 051 |
| Jun 08, 2016 | $37.09 | $37.45 | $36.82 | $37.31 | 712 654 |
| Jun 07, 2016 | $36.50 | $37.10 | $36.40 | $36.99 | 562 894 |
| Jun 06, 2016 | $37.22 | $37.22 | $36.18 | $36.49 | 1 079 726 |
| Jun 03, 2016 | $36.52 | $36.62 | $35.88 | $36.01 | 643 832 |
| Jun 02, 2016 | $36.14 | $36.45 | $35.18 | $36.15 | 590 315 |
