NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$88.53
+1.22 (+1.40%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Friday, 26th Apr 2024 CRUS stock ended at $88.53. This is 1.40% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $87.22 to a day high of $89.10. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $35.57 | $36.04 | $35.41 | $35.46 | 404 775 |
| Apr 08, 2016 | $36.41 | $36.71 | $35.22 | $35.49 | 1 053 335 |
| Apr 07, 2016 | $36.44 | $36.78 | $35.84 | $36.10 | 574 764 |
| Apr 06, 2016 | $36.04 | $36.71 | $35.60 | $36.58 | 589 598 |
| Apr 05, 2016 | $36.55 | $36.85 | $36.04 | $36.18 | 495 358 |
| Apr 04, 2016 | $37.15 | $37.42 | $36.48 | $36.80 | 568 611 |
| Apr 01, 2016 | $36.12 | $37.39 | $36.12 | $37.16 | 953 176 |
| Mar 31, 2016 | $36.23 | $36.68 | $36.18 | $36.41 | 945 618 |
| Mar 30, 2016 | $35.90 | $36.79 | $35.90 | $36.30 | 652 499 |
| Mar 29, 2016 | $34.35 | $35.76 | $34.11 | $35.68 | 677 900 |
| Mar 28, 2016 | $34.71 | $34.95 | $34.32 | $34.58 | 482 300 |
| Mar 24, 2016 | $34.23 | $34.47 | $33.68 | $34.47 | 550 100 |
| Mar 23, 2016 | $35.09 | $35.28 | $34.52 | $34.58 | 578 900 |
| Mar 22, 2016 | $35.29 | $35.58 | $34.33 | $35.06 | 1 689 200 |
| Mar 21, 2016 | $35.84 | $35.96 | $35.36 | $35.55 | 534 100 |
| Mar 18, 2016 | $35.53 | $36.03 | $35.20 | $35.90 | 1 046 600 |
| Mar 17, 2016 | $34.98 | $35.48 | $34.46 | $35.35 | 762 400 |
| Mar 16, 2016 | $34.80 | $35.38 | $34.61 | $35.25 | 721 000 |
| Mar 15, 2016 | $35.67 | $35.81 | $34.88 | $34.98 | 743 200 |
| Mar 14, 2016 | $35.23 | $35.28 | $34.54 | $34.80 | 932 200 |
| Mar 11, 2016 | $34.13 | $34.98 | $33.84 | $34.93 | 853 900 |
| Mar 10, 2016 | $34.15 | $34.45 | $33.53 | $33.78 | 856 200 |
| Mar 09, 2016 | $34.45 | $35.09 | $33.91 | $33.99 | 990 000 |
| Mar 08, 2016 | $35.74 | $35.89 | $34.29 | $34.36 | 1 334 200 |
| Mar 07, 2016 | $36.14 | $36.42 | $35.67 | $36.10 | 763 100 |
