CRUS Quote, Trading Chart, Cirrus Logic Inc.
home / stock / crus / crus quote
$80.41 Last:
1.6% Change Percent:
$79.63 Open:
$80.41 Previous Close:
$80.55 High:
$79.63 Low:
215,278 Volume:
06/24/2021 04:41:42 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CRUS Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 79.63 | 80.41 | 80.55 | 79.63 | 215,278 |
| 2021-06-23 | 78.7 | 79.14 | 79.95 | 78.7 | 273,145 |
| 2021-06-22 | 78.55 | 78.67 | 78.83 | 77.46 | 371,879 |
| 2021-06-21 | 78.9961 | 78.56 | 79.85 | 78.22 | 368,580 |
| 2021-06-18 | 80.69 | 79.46 | 80.89 | 78.705 | 968,630 |
| 2021-06-17 | 80.31 | 80.5 | 81.63 | 80.14 | 697,381 |
| 2021-06-16 | 79.33 | 80.77 | 81.085 | 79.28 | 535,475 |
| 2021-06-15 | 79.48 | 79.33 | 80.41 | 79.26 | 355,095 |
| 2021-06-14 | 79.71 | 79.77 | 80.01 | 79.15 | 344,532 |
| 2021-06-11 | 79.31 | 79.51 | 79.835 | 79.13 | 261,142 |
| 2021-06-10 | 78.25 | 79.25 | 79.46 | 77.6901 | 307,354 |
| 2021-06-09 | 77.8 | 77.96 | 78.29 | 77.03 | 297,817 |
| 2021-06-08 | 78.44 | 77.07 | 78.475 | 76.58 | 234,950 |
| 2021-06-07 | 77 | 77.74 | 77.95 | 76.78 | 422,901 |
| 2021-06-04 | 77.36 | 77.64 | 78.77 | 76.75 | 373,095 |
| 2021-06-03 | 77.11 | 76.68 | 78.16 | 75.8856 | 440,010 |
| 2021-06-02 | 76.79 | 77.58 | 77.64 | 75.73 | 409,296 |
| 2021-06-01 | 78.3 | 76.57 | 79.76 | 76.53 | 541,592 |
| 2021-05-31 | 78.08 | 78.07 | 78.29 | 77.16 | 566,316 |
| 2021-05-28 | 78.08 | 78.07 | 78.29 | 77.16 | 565,873 |
News, Short Squeeze, Breakout and More Instantly...
-
The first half of the year hasn't been great for the likes of Cirrus Logic (NASDAQ: CRUS) and Advanced Micro Devices (NASDAQ: AMD) . Share prices of both companies have headed south so far in 2021. But that may not be the case forever as Cirrus Logic and AMD are sitting ...
-
Cirrus Logic 's (NASDAQ: CRUS) mini stock market rally came to a screeching halt at the end of April after the chipmaker's fourth-quarter results and guidance failed to pass muster. Investors immediately pressed the panic button after it came out that Apple 's (NASDAQ: AAPL) ...
-
The stock market has done extremely well in April, but Wall Street looks like it's ready for a bit of a break. The Nasdaq Composite (NASDAQINDEX: ^IXIC) has made a run toward record highs this week, and investors seem optimistic about its long-term future. Nevertheless, the index ga...