FinData: Historical Data for NASDAQ, CRUS

Saturday, 20 April 2024

Cirrus Logic Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	66.89	67.21	64.53	64.58	376,500
13/10/22	62.07	68.05	61.94	66.83	583,200
12/10/22	65.25	65.65	63.87	63.88	272,700
11/10/22	65.54	66.40	64.81	65.55	417,900
10/10/22	68.03	68.03	64.94	66.45	417,100
07/10/22	70.49	71.09	67.87	68.09	461,800
06/10/22	72.83	73.52	71.61	71.69	365,600
05/10/22	70.97	73.63	70.43	73.07	603,200
04/10/22	71.62	72.60	71.26	71.62	624,400
03/10/22	69.91	70.79	69.18	69.75	888,800
30/09/22	69.45	70.71	68.66	68.80	710,100
29/09/22	71.02	71.89	68.50	69.55	716,000
28/09/22	72.72	73.27	71.42	72.62	839,800
26/09/22	75.08	75.84	73.27	73.35	507,000
23/09/22	75.90	76.52	74.85	75.52	544,000
22/09/22	77.72	77.93	75.87	76.92	367,600
21/09/22	77.62	80.30	77.27	77.86	476,500
20/09/22	75.35	77.47	75.35	77.17	433,700
19/09/22	74.19	76.22	74.19	76.02	310,900
16/09/22	74.47	75.42	73.57	75.01	1,059,700
15/09/22	73.96	74.96	73.21	74.93	635,900
14/09/22	74.31	75.66	73.32	73.99	288,400
13/09/22	75.22	75.51	73.46	73.56	471,900
12/09/22	76.23	77.36	75.79	77.33	526,900
09/09/22	74.50	75.70	74.12	75.43	311,100
08/09/22	72.36	73.78	71.96	73.57	319,700
07/09/22	72.95	73.46	71.70	73.18	380,400
06/09/22	73.08	73.08	71.83	72.27	499,300
02/09/22	75.10	75.28	72.84	73.24	435,100
01/09/22	75.54	75.67	71.79	74.03	689,600
31/08/22	78.42	78.43	76.25	76.69	689,100
30/08/22	81.19	81.21	77.90	78.28	890,800
29/08/22	81.89	82.48	80.57	80.79	434,900
26/08/22	85.79	86.15	82.67	82.72	412,100
25/08/22	84.12	85.83	84.12	85.83	185,800
24/08/22	84.16	84.44	83.71	84.18	306,400
23/08/22	84.07	85.73	84.07	84.50	229,600
22/08/22	85.00	85.76	84.08	84.14	326,100
19/08/22	86.70	87.02	86.05	86.38	231,500
18/08/22	87.15	89.17	87.15	87.70	338,700
17/08/22	86.99	87.65	85.63	87.40	325,900
16/08/22	87.34	89.13	87.00	88.01	434,500
15/08/22	87.39	88.35	87.11	87.72	249,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%