CRUS Quote, Trading Chart, Cirrus Logic Inc.
home / stock / crus / crus quote
$86.84 Last:
2.22% Change Percent:
$84.49 Open:
$86.84 Previous Close:
$86.96 High:
$82.68 Low:
852,276 Volume:
02/24/2021 04:55:29 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-24 | 84.49 | 86.84 | 86.96 | 82.68 | 852,276 |
| 2021-02-23 | 84.28 | 84.95 | 86.27 | 81.62 | 1,175,651 |
| 2021-02-22 | 87.2 | 85.74 | 87.63 | 85.43 | 994,120 |
| 2021-02-19 | 88.27 | 88.18 | 88.85 | 87.4 | 968,588 |
| 2021-02-18 | 87.23 | 86.95 | 87.61 | 86.05 | 911,788 |
| 2021-02-17 | 88.27 | 88.36 | 89.27 | 87.26 | 513,150 |
| 2021-02-16 | 90.95 | 89.47 | 91.24 | 89.24 | 596,010 |
| 2021-02-15 | 88.49 | 89.39 | 90.08 | 87.5 | 741,019 |
| 2021-02-12 | 88.49 | 89.39 | 90.08 | 87.5 | 740,793 |
| 2021-02-11 | 88.13 | 88.97 | 89.6675 | 88.015 | 611,055 |
| 2021-02-10 | 89.45 | 87.51 | 90.1699 | 87.39 | 543,004 |
| 2021-02-09 | 89.56 | 88.36 | 89.8 | 87.15 | 610,643 |
| 2021-02-08 | 87.5 | 89.42 | 89.5732 | 86.89 | 695,452 |
| 2021-02-05 | 88 | 85.36 | 88.2 | 85.05 | 578,044 |
| 2021-02-04 | 86.08 | 87.11 | 87.28 | 85.12 | 905,184 |
| 2021-02-03 | 90.025 | 86.38 | 90.12 | 85.96 | 1,363,920 |
| 2021-02-02 | 91.3476 | 89.91 | 94.32 | 89.53 | 2,577,199 |
| 2021-02-01 | 94.9 | 97.86 | 99.35 | 94.08 | 1,262,656 |
| 2021-01-29 | 97 | 93.69 | 97.175 | 93.69 | 691,779 |
| 2021-01-28 | 97.2 | 93.96 | 97.48 | 93.95 | 536,228 |
News, Short Squeeze, Breakout and More Instantly...
-
Cirrus Logic, Inc. (Nasdaq: CRUS) today announced that President and Chief Executive Officer John Forsyth will present at the Morgan Stanley Technology, Media and Telecom Conference on Tuesday, Mar. 2 at 4:15 p.m. EST. A live webcast of the presentation will be available on the comp...
-
Apple (NASDAQ: AAPL) supplier Cirrus Logic (NASDAQ: CRUS) started 2021 with a solid tailwind at its back thanks to the sales success of the iPhone 12, so it wasn't surprising that the audio specialist reported impressive growth in the third quarter of fiscal 2021, which ende...
-
The iPhone 12 has driven AAPL’s revenue to record levels in the last reported quarter. Experts have noted that in short order it has become the most sought after 5G smartphone globally. Consequently, chip makers that are an integral part of AAPL’s supply chain are flourishing. A...