We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cirrus Logic Inc | NASDAQ:CRUS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 2.57 | 2.99% | 88.48 | 81.50 | 100.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 88.88 | 86.6717 | 87.67 | 325,867 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 88.48 | 2.57 | 2.99% | 86.6717 | 88.88 | 325,867 |
| 02 May 2024 | 85.91 | 1.91 | 2.27% | 84.56 | 86.84 | 389,027 |
| 01 May 2024 | 84.00 | -4.57 | -5.16% | 83.92 | 87.70 | 534,125 |
| 30 Apr 2024 | 88.57 | -1.73 | -1.92% | 88.50 | 90.52 | 315,762 |
| 29 Apr 2024 | 90.30 | 1.77 | 2.00% | 88.53 | 90.94 | 251,415 |
| 26 Apr 2024 | 88.53 | 1.22 | 1.40% | 87.02 | 89.10 | 203,839 |
| 25 Apr 2024 | 87.31 | 1.02 | 1.18% | 86.08 | 88.26 | 229,886 |
| 24 Apr 2024 | 86.29 | 2.04 | 2.42% | 85.395 | 87.185 | 429,495 |
| 23 Apr 2024 | 84.25 | -0.22 | -0.26% | 84.01 | 85.48 | 386,363 |
| 22 Apr 2024 | 84.47 | 2.45 | 2.99% | 82.025 | 85.20 | 475,729 |
| 19 Apr 2024 | 82.02 | -1.23 | -1.48% | 81.30 | 83.59 | 269,475 |
| 18 Apr 2024 | 83.25 | -2.00 | -2.35% | 82.96 | 85.00 | 232,628 |
| 17 Apr 2024 | 85.25 | -0.56 | -0.65% | 85.25 | 86.83 | 264,622 |
| 16 Apr 2024 | 85.81 | -1.16 | -1.33% | 85.76 | 86.94 | 261,934 |
| 15 Apr 2024 | 86.97 | -1.59 | -1.80% | 86.35 | 89.2378 | 274,523 |
| 12 Apr 2024 | 88.56 | -2.29 | -2.52% | 87.61 | 89.68 | 422,654 |
| 11 Apr 2024 | 90.85 | 0.68 | 0.75% | 89.43 | 90.87 | 315,030 |
| 10 Apr 2024 | 90.17 | -3.39 | -3.62% | 89.53 | 92.66 | 279,119 |
| 09 Apr 2024 | 93.56 | 1.86 | 2.03% | 92.38 | 93.70 | 246,155 |
| 08 Apr 2024 | 91.70 | -0.07 | -0.08% | 91.67 | 93.19 | 201,254 |
| 05 Apr 2024 | 91.77 | 1.32 | 1.46% | 89.98 | 91.82 | 272,844 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 87.22 | 90.94 | 83.92 | 86.77 | 338,834 | 1.26 | 1.44% |
| 1 Month | 90.51 | 93.70 | 81.30 | 87.12 | 312,794 | -2.03 | -2.24% |
| 3 Months | 93.16 | 95.547 | 81.30 | 89.90 | 380,659 | -4.68 | -5.02% |
| 6 Months | 68.00 | 95.87 | 65.077 | 84.01 | 410,865 | 20.48 | 30.12% |
| 1 Year | 85.08 | 95.87 | 65.0177 | 79.80 | 460,508 | 3.40 | 4.00% |
| 3 Years | 74.17 | 111.15 | 61.94 | 81.86 | 477,008 | 14.31 | 19.29% |
| 5 Years | 49.43 | 111.15 | 37.245 | 74.65 | 566,029 | 39.05 | 79.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
