CRUS Quote, Trading Chart, Cirrus Logic Inc.
Stock Information
Company Name: |
Cirrus Logic Inc. |
Stock Symbol: |
CRUS |
Market: |
NASDAQ |
Website: |
cirrus.com |
Get CRUS Alerts
News, Short Squeeze, Breakout and More Instantly...
CRUS Quote
Last: | $128.57 |
Change Percent: | -0.07% |
Open: | $129.86 |
Previous Close: | $128.57 |
High: | $130.18 |
Low: | $128.295 |
Volume: | 294,966 |
Last Trade Date Time: | 07/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
CRUS Chart
Last Twenty Trading Days
Date: | 2024-07-03 |
Open: | $129.86 |
Close: | $128.57 |
High: | $130.18 |
Low: | $128.295 |
Volume: | 294,966 |
Date: | 2024-07-02 |
Open: | $127.14 |
Close: | $129.77 |
High: | $130.29 |
Low: | $127.14 |
Volume: | 354,234 |
Date: | 2024-07-01 |
Open: | $127.83 |
Close: | $127.29 |
High: | $128.065 |
Low: | $125.81 |
Volume: | 407,297 |
Date: | 2024-06-28 |
Open: | $127.86 |
Close: | $127.66 |
High: | $130.04 |
Low: | $126.33 |
Volume: | 666,308 |
Date: | 2024-06-27 |
Open: | $126.8 |
Close: | $126.81 |
High: | $127.315 |
Low: | $125.03 |
Volume: | 397,049 |
Date: | 2024-06-26 |
Open: | $125.9 |
Close: | $126.86 |
High: | $127.8599 |
Low: | $125.385 |
Volume: | 517,367 |
Date: | 2024-06-25 |
Open: | $123.77 |
Close: | $126.6 |
High: | $126.68 |
Low: | $122.87 |
Volume: | 398,664 |
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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.