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 |
| Mar 04, 2016 | $36.32 | $36.95 | $35.58 | $36.35 | 729 300 |
| Mar 03, 2016 | $36.20 | $36.78 | $35.47 | $36.15 | 768 800 |
| Mar 02, 2016 | $35.85 | $36.25 | $35.69 | $36.22 | 970 100 |
| Mar 01, 2016 | $35.51 | $36.26 | $35.01 | $35.96 | 1 221 300 |
| Feb 29, 2016 | $35.23 | $35.83 | $35.09 | $35.23 | 1 159 100 |
| Feb 26, 2016 | $35.30 | $36.36 | $34.98 | $35.12 | 1 277 700 |
| Feb 25, 2016 | $34.47 | $34.95 | $34.10 | $34.92 | 793 100 |
| Feb 24, 2016 | $33.52 | $34.64 | $33.15 | $34.49 | 960 100 |
| Feb 23, 2016 | $34.29 | $34.54 | $33.67 | $33.72 | 1 127 600 |
| Feb 22, 2016 | $33.76 | $35.00 | $33.50 | $34.49 | 1 576 300 |
| Feb 19, 2016 | $32.47 | $33.28 | $32.00 | $33.17 | 1 718 200 |
| Feb 18, 2016 | $32.66 | $32.93 | $32.39 | $32.55 | 933 200 |
| Feb 17, 2016 | $32.59 | $33.18 | $32.18 | $32.51 | 1 914 000 |
| Feb 16, 2016 | $32.65 | $33.00 | $32.32 | $32.54 | 1 396 500 |
| Feb 12, 2016 | $31.72 | $32.46 | $30.52 | $32.05 | 2 247 800 |
| Feb 11, 2016 | $31.53 | $32.26 | $31.41 | $31.88 | 2 047 800 |
| Feb 10, 2016 | $32.58 | $33.11 | $32.11 | $32.15 | 1 167 800 |
| Feb 09, 2016 | $31.62 | $33.56 | $31.31 | $32.23 | 1 434 700 |
| Feb 08, 2016 | $32.12 | $32.34 | $31.01 | $31.87 | 1 956 500 |
| Feb 05, 2016 | $34.02 | $34.15 | $32.21 | $32.57 | 2 009 600 |
| Feb 04, 2016 | $33.48 | $34.14 | $32.92 | $34.04 | 1 156 000 |
| Feb 03, 2016 | $34.58 | $34.59 | $33.10 | $33.64 | 1 603 200 |
| Feb 02, 2016 | $34.32 | $34.70 | $33.58 | $34.03 | 1 572 800 |
| Feb 01, 2016 | $34.36 | $35.30 | $33.85 | $34.87 | 2 548 000 |
| Jan 29, 2016 | $32.58 | $34.95 | $32.43 | $34.72 | 5 116 800 |
