home / stock / crus / crus quote
$89.70 Last:
1.31% Change Percent:
$88.9 Open:
$89.70 Previous Close:
$90.21 High:
$88.83 Low:
329,916 Volume:
01/27/2023 03:40:33 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 88.9 | 89.7 | 90.21 | 88.83 | 329,916 |
2023-01-26 | 89.22 | 90.08 | 90.21 | 88.54 | 353,981 |
2023-01-25 | 88.09 | 88.84 | 89.25 | 87.21 | 363,719 |
2023-01-24 | 88.78 | 89.07 | 90.27 | 88.48 | 445,792 |
2023-01-23 | 87.11 | 89.29 | 90.67 | 86.88 | 479,299 |
2023-01-20 | 86.1 | 86.29 | 86.3 | 84.78 | 283,569 |
2023-01-19 | 85.28 | 85.11 | 85.71 | 83.32 | 468,756 |
2023-01-18 | 86.44 | 85.89 | 87.81 | 85.67 | 438,953 |
2023-01-17 | 84.5 | 85.66 | 85.735 | 84.19 | 439,999 |
2023-01-16 | 83.69 | 84.89 | 85.33 | 82.8738 | 399,758 |
2023-01-13 | 83.69 | 84.89 | 85.33 | 82.8738 | 399,758 |
2023-01-12 | 83.77 | 84.27 | 85.89 | 82.8913 | 626,457 |
2023-01-11 | 81.56 | 83.8 | 83.99 | 80.99 | 973,437 |
2023-01-10 | 81.01 | 81.29 | 81.97 | 81.01 | 373,011 |
2023-01-09 | 79.48 | 80.96 | 81.47 | 78.49 | 411,597 |
2023-01-06 | 76.11 | 78.47 | 78.84 | 75.42 | 385,101 |
2023-01-05 | 74.91 | 75.43 | 75.59 | 73.98 | 384,261 |
2023-01-04 | 73.82 | 75.15 | 75.45 | 73.18 | 479,498 |
2023-01-03 | 75.45 | 72.4 | 75.45 | 72.4 | 579,773 |
2023-01-02 | 73.18 | 74.48 | 74.53 | 72.45 | 316,823 |
News, Short Squeeze, Breakout and More Instantly...