NASDAQ:CRUS
Cirrus Logic Stock Price (Quote)
$84.00
-4.57 (-5.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.30 | $93.77 | Wednesday, 1st May 2024 CRUS stock ended at $84.00. This is 5.16% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.48% from a day low at $83.92 to a day high of $87.68. |
| 90 days | $75.92 | $95.84 | |
| 52 weeks | $65.02 | $95.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $30.37 | $32.87 | $29.69 | $32.54 | 9 060 700 |
| Jan 27, 2016 | $27.52 | $28.91 | $27.23 | $27.96 | 2 675 600 |
| Jan 26, 2016 | $28.26 | $28.48 | $27.83 | $28.07 | 1 171 100 |
| Jan 25, 2016 | $28.76 | $28.83 | $27.92 | $28.09 | 2 024 900 |
| Jan 22, 2016 | $27.44 | $29.00 | $26.98 | $28.99 | 2 853 400 |
| Jan 21, 2016 | $27.44 | $27.49 | $26.56 | $26.95 | 1 497 800 |
| Jan 20, 2016 | $25.76 | $27.71 | $25.71 | $27.41 | 2 416 500 |
| Jan 19, 2016 | $27.26 | $27.32 | $25.71 | $26.22 | 1 974 500 |
| Jan 15, 2016 | $26.65 | $27.18 | $26.00 | $26.94 | 2 457 000 |
| Jan 14, 2016 | $25.71 | $27.79 | $25.09 | $27.47 | 3 436 900 |
| Jan 13, 2016 | $26.40 | $27.14 | $25.67 | $25.76 | 2 036 200 |
| Jan 12, 2016 | $27.12 | $27.64 | $26.02 | $26.41 | 1 802 800 |
| Jan 11, 2016 | $27.90 | $28.36 | $26.43 | $26.86 | 3 166 100 |
| Jan 08, 2016 | $27.51 | $29.45 | $27.32 | $27.80 | 7 872 600 |
| Jan 07, 2016 | $26.10 | $27.15 | $25.65 | $26.80 | 3 020 000 |
| Jan 06, 2016 | $27.07 | $27.92 | $26.73 | $26.80 | 3 669 900 |
| Jan 05, 2016 | $29.48 | $29.54 | $27.32 | $27.56 | 3 931 800 |
