Stockscreener 앱 받기
112.99
2.70%
+2.97
시장 영업 전:
112.60
-0.39
-0.35%
Cirrus Logic, Inc. 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $113.8 | $110.4 | $3.45 | 430,964.0 | +2.70% |
| 2024-05-17 | $111.4 | $108.7 | $2.75 | 477,080.0 | -1.96% |
| 2024-05-16 | $112.7 | $110.3 | $2.33 | 423,099.0 | -0.16% |
| 2024-05-15 | $112.7 | $109.9 | $2.78 | 566,685.0 | +1.56% |
| 2024-05-14 | $111.7 | $107.7 | $4.03 | 793,717.0 | +2.68% |
| 2024-05-13 | $108.2 | $105.5 | $2.72 | 590,185.0 | +1.55% |
| 2024-05-10 | $107.0 | $103.3 | $3.70 | 671,885.0 | +2.26% |
| 2024-05-09 | $104.2 | $101.4 | $2.76 | 700,634.0 | +1.51% |
| 2024-05-08 | $103.3 | $97.77 | $5.53 | 1,536,488.0 | +12.19% |
| 2024-05-07 | $92.48 | $90.29 | $2.19 | 786,775.0 | +1.23% |
| 2024-05-06 | $90.03 | $88.57 | $1.46 | 518,899.0 | +1.74% |
| 2024-05-03 | $88.88 | $86.67 | $2.21 | 325,192.0 | +2.99% |
| 2024-05-02 | $86.84 | $84.56 | $2.28 | 387,401.0 | +2.27% |
| 2024-05-01 | $87.70 | $83.92 | $3.78 | 530,907.0 | -5.16% |
| 2024-04-30 | $90.52 | $88.50 | $2.02 | 305,214.0 | -1.92% |
| 2024-04-29 | $90.94 | $88.53 | $2.41 | 236,651.0 | +2.00% |
| 2024-04-26 | $89.10 | $87.22 | $1.88 | 202,015.0 | +1.40% |
| 2024-04-25 | $88.26 | $86.08 | $2.18 | 225,562.0 | +1.18% |
| 2024-04-24 | $87.19 | $85.39 | $1.79 | 420,522.0 | +2.42% |
| 2024-04-23 | $85.48 | $84.01 | $1.47 | 384,512.0 | -0.26% |
Cirrus Logic, Inc. 주식 (CRUS) 연도별 가격 이력
이 심층 분석에서는 Cirrus Logic, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cirrus Logic, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cirrus Logic, Inc. 주식 (CRUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $113.8 | $83.92 | $29.91 | 9,170,875.0 | +27.57% |
| 2024-04 | $93.96 | $81.30 | $12.66 | 6,454,336.0 | -4.31% |
| 2024-03 | $95.55 | $87.39 | $8.15 | 7,118,408.0 | +0.81% |
| 2024-02 | $95.87 | $75.92 | $19.95 | 13,105,905.0 | +18.94% |
| 2024-01 | $84.41 | $76.00 | $8.41 | 6,967,235.0 | -7.20% |
Cirrus Logic, Inc. 주식 (CRUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.83 | $75.30 | $10.53 | 6,568,179.0 | +9.59% |
| 2023-11 | $78.60 | $65.08 | $13.52 | 11,702,665.0 | +13.42% |
| 2023-10 | $74.87 | $65.02 | $9.85 | 9,780,526.0 | -9.51% |
| 2023-09 | $83.18 | $71.13 | $12.05 | 10,154,748.0 | -9.85% |
| 2023-08 | $85.08 | $76.36 | $8.72 | 10,875,835.0 | +1.53% |
| 2023-07 | $83.43 | $76.73 | $6.70 | 9,376,199.0 | -0.26% |
| 2023-06 | $81.43 | $73.67 | $7.76 | 10,734,464.0 | +4.29% |
| 2023-05 | $86.64 | $73.88 | $12.77 | 12,715,102.0 | -9.45% |
| 2023-04 | $109.7 | $81.94 | $27.81 | 14,013,252.0 | -21.57% |
| 2023-03 | $111.2 | $99.04 | $12.11 | 11,147,104.0 | +6.45% |
| 2023-02 | $108.4 | $90.42 | $18.00 | 13,363,498.0 | +13.67% |
| 2023-01 | $90.67 | $72.40 | $18.27 | 9,128,356.0 | +21.36% |
Cirrus Logic, Inc. 주식 (CRUS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.23 | $71.83 | $9.40 | 9,332,795.0 | -0.31% |
| 2022-11 | $78.09 | $66.03 | $12.06 | 12,548,118.0 | +11.31% |
| 2022-10 | $73.63 | $61.94 | $11.69 | 11,076,179.0 | -2.44% |
| 2022-09 | $80.30 | $68.50 | $11.80 | 10,888,596.0 | -10.29% |
| 2022-08 | $89.20 | $76.25 | $12.95 | 10,166,799.0 | -10.26% |
| 2022-07 | $85.85 | $67.03 | $18.82 | 6,786,338.0 | +17.81% |
| 2022-06 | $84.68 | $70.11 | $14.57 | 8,720,184.0 | -11.04% |
| 2022-05 | $84.98 | $74.11 | $10.87 | 11,152,022.0 | +7.57% |
| 2022-04 | $85.77 | $73.45 | $12.32 | 7,432,778.0 | -10.60% |
| 2022-03 | $88.92 | $78.84 | $10.08 | 8,477,120.0 | -2.39% |
| 2022-02 | $87.88 | $80.88 | $7.00 | 13,975,175.0 | -2.87% |
| 2022-01 | $95.84 | $80.97 | $14.87 | 9,216,445.0 | -2.80% |
1.59%
자본화:
|
볼륨(24시간):