Stockscreener 앱 받기
104.45
1.01%
-1.07
시간 외 거래:
104.46
0.010
+0.01%
Cirrus Logic Inc 주식 (CRUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $106.9 | $104.4 | $2.49 | 269,596.0 | -1.01% |
| 2024-11-27 | $107.8 | $104.1 | $3.74 | 361,279.0 | -1.76% |
| 2024-11-26 | $110.0 | $107.0 | $3.00 | 500,069.0 | -1.30% |
| 2024-11-25 | $109.8 | $104.9 | $4.98 | 840,461.0 | +3.82% |
| 2024-11-22 | $105.0 | $102.0 | $2.94 | 560,921.0 | +2.21% |
| 2024-11-21 | $103.0 | $100.4 | $2.60 | 464,267.0 | +2.33% |
| 2024-11-20 | $100.3 | $98.56 | $1.78 | 694,040.0 | -0.36% |
| 2024-11-19 | $101.9 | $100.4 | $1.51 | 545,692.0 | -0.47% |
| 2024-11-18 | $101.7 | $100.4 | $1.38 | 724,104.0 | +0.39% |
| 2024-11-15 | $102.2 | $99.70 | $2.46 | 786,045.0 | -0.82% |
| 2024-11-14 | $102.6 | $101.0 | $1.63 | 757,267.0 | +1.11% |
| 2024-11-13 | $104.5 | $100.4 | $4.10 | 1,083,297.0 | -4.09% |
| 2024-11-12 | $106.4 | $104.0 | $2.37 | 754,491.0 | -0.04% |
| 2024-11-11 | $104.9 | $102.2 | $2.67 | 849,905.0 | +0.96% |
| 2024-11-08 | $104.0 | $102.3 | $1.68 | 606,675.0 | +0.15% |
| 2024-11-07 | $105.8 | $103.1 | $2.71 | 750,786.0 | -0.54% |
| 2024-11-06 | $106.0 | $102.3 | $3.72 | 1,080,209.0 | +1.28% |
| 2024-11-05 | $109.3 | $100.0 | $9.35 | 1,947,346.0 | -7.09% |
| 2024-11-04 | $113.8 | $109.0 | $4.77 | 1,117,860.0 | +0.30% |
| 2024-11-01 | $112.2 | $109.5 | $2.69 | 689,682.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $113.8 | $98.56 | $15.21 | 15,653,588.0 | -4.89% |
| 2024-10 | $126.0 | $109.2 | $16.83 | 12,989,545.0 | -11.59% |
| 2024-09 | $143.3 | $118.7 | $24.61 | 12,467,817.0 | -14.74% |
| 2024-08 | $147.5 | $107.6 | $39.84 | 11,219,559.0 | +11.66% |
| 2024-07 | $142.8 | $125.7 | $17.09 | 10,186,305.0 | +2.21% |
| 2024-06 | $130.0 | $113.4 | $16.60 | 9,787,994.0 | +11.30% |
| 2024-05 | $117.1 | $83.92 | $33.20 | 12,186,478.0 | +29.50% |
| 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% |
1.69%
0.25%
자본화:
|
볼륨(24시간):