CRUS Quote, Trading Chart, Cirrus Logic Inc.

home / stock / crus / crus quote

Stock Information
Company Name: Cirrus Logic Inc.
Stock Symbol: CRUS
Market: NASDAQ
Website: cirrus.com
Menu
CRUS CRUS Quote CRUS Short CRUS News CRUS Articles CRUS Message Board
Get CRUS Alerts

News, Short Squeeze, Breakout and More Instantly...
CRUS Quote
Last:$126.6
Change Percent:-0.54%
Open:$123.77
Previous Close:$126.6
High:$126.68
Low:$122.87
Volume:389,723
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CRUS Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$123.77
Close:$126.6
High:$126.68
Low:$122.87
Volume:389,723
Date:2024-06-24
Open:$124.31
Close:$123.1
High:$125.34
Low:$122.98
Volume:544,927
Date:2024-06-21
Open:$123.71
Close:$125.96
High:$126.925
Low:$122.6632
Volume:1,938,885
Date:2024-06-20
Open:$126.98
Close:$124.85
High:$128.11
Low:$123.74
Volume:526,892
Date:2024-06-19
Open:$125.9
Close:$127.15
High:$128.64
Low:$125.9
Volume:637,019
Date:2024-06-18
Open:$125.9
Close:$127.15
High:$128.64
Low:$125.9
Volume:637,019
Date:2024-06-17
Open:$122.69
Close:$125.51
High:$125.64
Low:$122.34
Volume:386,647
Date:2024-06-14
Open:$122.45
Close:$122.56
High:$123.16
Low:$121.615
Volume:225,042
Date:2024-06-13
Open:$124.01
Close:$124.04
High:$125.19
Low:$123.12
Volume:392,951
Date:2024-06-12
Open:$120.91
Close:$123.74
High:$124.86
Low:$120.3797
Volume:493,049
Date:2024-06-11
Open:$119.58
Close:$119.73
High:$119.98
Low:$118.89
Volume:358,018
Date:2024-06-10
Open:$116.13
Close:$119.52
High:$119.76
Low:$115.6049
Volume:425,477
Date:2024-06-07
Open:$118.29
Close:$117.52
High:$119.7
Low:$117.185
Volume:297,794
Date:2024-06-06
Open:$117.03
Close:$118.87
High:$120.295
Low:$116.86
Volume:587,587
Date:2024-06-05
Open:$115.6
Close:$117
High:$117.635
Low:$114.69
Volume:480,789
Date:2024-06-04
Open:$114.08
Close:$114.15
High:$114.7499
Low:$113.44
Volume:288,089
Date:2024-06-03
Open:$115.23
Close:$114.61
High:$115.91
Low:$114.142
Volume:399,746
Date:2024-05-31
Open:$114.59
Close:$114.7
High:$115.55
Low:$112.41
Volume:475,734
Date:2024-05-30
Open:$115.02
Close:$114.76
High:$115.47
Low:$113.6567
Volume:353,533
Date:2024-05-29
Open:$114.83
Close:$115.14
High:$116.51
Low:$113.51
Volume:472,461