We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cirrus Logic Inc | NASDAQ:CRUS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.74 | -1.71% | 100.13 | 100.02 | 100.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 100.85 | 99.02 | 100.51 | 128,619 | 18:00:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Dec 2024 | 101.87 | -1.61 | -1.56% | 101.13 | 103.245 | 274,273 |
| 26 Dec 2024 | 103.48 | 1.01 | 0.99% | 101.635 | 104.2351 | 469,796 |
| 24 Dec 2024 | 102.47 | -0.15 | -0.15% | 101.42 | 103.06 | 241,276 |
| 23 Dec 2024 | 102.62 | 2.06 | 2.05% | 101.16 | 103.11 | 515,286 |
| 20 Dec 2024 | 100.56 | 0.40 | 0.40% | 99.07 | 101.8531 | 2,087,043 |
| 19 Dec 2024 | 100.16 | -0.46 | -0.46% | 99.22 | 101.77 | 666,163 |
| 18 Dec 2024 | 100.62 | -2.69 | -2.60% | 99.20 | 104.9526 | 547,866 |
| 17 Dec 2024 | 103.31 | -2.32 | -2.20% | 103.12 | 105.54 | 699,012 |
| 16 Dec 2024 | 105.63 | -1.08 | -1.01% | 105.28 | 107.25 | 540,285 |
| 13 Dec 2024 | 106.71 | 0.27 | 0.25% | 105.05 | 107.89 | 564,246 |
| 12 Dec 2024 | 106.44 | -0.22 | -0.21% | 104.74 | 107.68 | 497,699 |
| 11 Dec 2024 | 106.66 | 1.00 | 0.95% | 105.88 | 108.50 | 613,071 |
| 10 Dec 2024 | 105.66 | 0.35 | 0.33% | 104.12 | 106.24 | 551,076 |
| 09 Dec 2024 | 105.31 | 0.87 | 0.83% | 103.72 | 107.44 | 423,658 |
| 06 Dec 2024 | 104.44 | 0.48 | 0.46% | 103.84 | 105.97 | 528,830 |
| 05 Dec 2024 | 103.96 | 0.26 | 0.25% | 103.67 | 107.265 | 726,445 |
| 04 Dec 2024 | 103.70 | -1.90 | -1.80% | 103.11 | 106.645 | 689,384 |
| 03 Dec 2024 | 105.60 | -2.24 | -2.08% | 105.10 | 107.09 | 844,307 |
| 02 Dec 2024 | 107.84 | 3.39 | 3.25% | 104.44 | 108.82 | 671,371 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.89 | 104.2351 | 99.02 | 102.73 | 377,405 | -0.76 | -0.75% |
| 1 Month | 104.56 | 108.82 | 99.02 | 103.72 | 646,447 | -4.43 | -4.24% |
| 3 Months | 118.72 | 126.04 | 98.56 | 108.51 | 679,244 | -18.59 | -15.66% |
| 6 Months | 127.83 | 147.46 | 98.56 | 118.90 | 602,017 | -27.70 | -21.67% |
| 1 Year | 82.40 | 147.46 | 75.92 | 109.85 | 527,536 | 17.73 | 21.52% |
| 3 Years | 92.57 | 147.46 | 61.94 | 91.06 | 507,736 | 7.56 | 8.17% |
| 5 Years | 83.22 | 147.46 | 47.04 | 83.57 | 555,031 | 16.91 | 20.32% |
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
