Cirrus Logic Inc. Common Stockのデータ

Cirrus Logic Inc. Common Stockの基本情報

名前 Cirrus Logic Inc. Common Stock
ティッカー CRUS
United States
上場年 1989.0
セクター Technology

Cirrus Logic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.24 89.24 90.95 89.47 691600.0 89.47
2021-02-12 90.08 87.5 88.49 89.39 741000.0 89.39
2021-02-11 89.67 88.02 88.13 88.97 617600.0 88.97
2021-02-10 90.17 87.39 89.45 87.51 553400.0 87.51
2021-02-09 89.8 87.15 89.56 88.36 615200.0 88.36
2021-02-08 89.57 86.89 87.5 89.42 696100.0 89.42
2021-02-05 88.2 85.05 88.0 85.36 578400.0 85.36
2021-02-04 87.28 85.12 86.08 87.11 905500.0 87.11
2021-02-03 90.12 85.96 90.03 86.38 1369100.0 86.38
2021-02-02 94.32 89.53 91.35 89.91 2580200.0 89.91
2021-02-01 99.35 94.08 94.9 97.86 1311700.0 97.86
2021-01-29 97.18 93.69 97.0 93.69 697900.0 93.69
2021-01-28 97.48 93.95 97.2 93.96 539500.0 93.96
2021-01-27 99.65 94.29 98.56 95.63 659800.0 95.63
2021-01-26 100.3 97.74 98.83 100.13 539100.0 100.13
2021-01-25 100.97 97.94 99.62 99.05 374100.0 99.05
2021-01-22 99.4 97.73 98.81 98.56 328300.0 98.56
2021-01-21 101.46 99.17 101.46 99.46 352700.0 99.46
2021-01-20 103.25 99.29 102.05 100.44 458800.0 100.44
2021-01-19 101.67 99.41 99.81 101.35 480900.0 101.35
2021-01-15 99.34 95.16 96.99 98.76 481000.0 98.76
2021-01-14 97.82 94.25 94.58 97.55 541500.0 97.55
2021-01-13 94.5 92.09 92.57 93.93 262100.0 93.93
2021-01-12 93.24 90.91 92.81 93.0 344200.0 93.0
2021-01-11 92.8 89.98 90.15 91.52 231600.0 91.52
2021-01-08 92.88 89.75 92.5 91.12 407500.0 91.12
2021-01-07 92.14 90.84 91.05 91.36 450500.0 91.36
2021-01-06 91.37 86.3 87.53 90.38 774300.0 90.38
2021-01-05 86.58 84.14 84.41 86.36 542000.0 86.36
2021-01-04 86.13 82.4 82.95 84.13 646600.0 84.13
2020-12-31 82.79 81.32 82.19 82.2 244800.0 82.2
2020-12-30 82.68 81.2 81.2 81.95 699900.0 81.95
2020-12-29 82.59 79.58 82.23 80.71 282000.0 80.71
2020-12-28 82.74 81.37 81.44 81.99 182000.0 81.99
2020-12-24 82.03 80.64 82.03 80.96 161600.0 80.96
2020-12-23 82.35 80.37 80.37 81.44 197700.0 81.44
2020-12-22 81.08 79.76 80.2 80.5 288000.0 80.5
2020-12-21 80.45 78.48 78.92 80.07 273000.0 80.07
2020-12-18 81.36 79.86 80.99 80.43 761100.0 80.43
2020-12-17 81.67 79.94 81.2 80.65 370500.0 80.65
2020-12-16 81.93 79.62 81.18 80.99 335100.0 80.99
2020-12-15 82.0 80.05 80.42 81.5 773800.0 81.5
2020-12-14 79.55 78.02 78.02 78.39 405600.0 78.39
2020-12-11 80.75 76.29 80.75 77.99 713100.0 77.99
2020-12-10 81.62 78.5 80.15 81.42 509200.0 81.42
2020-12-09 82.41 80.11 82.41 80.46 432400.0 80.46
2020-12-08 84.02 82.3 82.7 82.97 557500.0 82.97
2020-12-07 84.36 82.65 83.07 83.09 353800.0 83.09
2020-12-04 82.81 79.32 80.03 82.75 342800.0 82.75
2020-12-03 81.71 79.55 81.3 79.67 316000.0 79.67
2020-12-02 81.11 80.23 81.0 80.75 437000.0 80.75
2020-12-01 83.72 80.5 80.71 81.38 841300.0 81.38
2020-11-30 80.75 76.54 77.42 80.1 765000.0 80.1
2020-11-27 77.92 76.51 77.21 77.33 164500.0 77.33
2020-11-25 78.17 76.25 77.9 76.35 274700.0 76.35
2020-11-24 78.15 75.73 78.15 77.71 456500.0 77.71
2020-11-23 78.13 75.53 78.11 77.7 551700.0 77.7
2020-11-20 78.09 75.78 76.25 77.31 400100.0 77.31
2020-11-19 76.35 74.3 74.58 76.27 360700.0 76.27
2020-11-18 76.24 74.88 76.12 74.95 409900.0 74.95
2020-11-17 76.91 75.75 76.82 75.89 523100.0 75.89
2020-11-16 78.48 76.26 77.33 76.97 382200.0 76.97
2020-11-13 77.48 76.23 76.88 77.01 287700.0 77.01
2020-11-12 76.3 74.94 76.21 75.95 461400.0 75.95
2020-11-11 76.39 74.3 75.78 76.21 453500.0 76.21
2020-11-10 75.79 73.84 74.9 74.7 543500.0 74.7
2020-11-09 78.09 75.3 75.61 75.84 950500.0 75.84
2020-11-06 74.32 71.43 72.35 73.93 745300.0 73.93
2020-11-05 72.33 71.17 71.74 71.92 698800.0 71.92
2020-11-04 72.03 69.64 71.0 70.84 606600.0 70.84
2020-11-03 74.99 69.09 74.99 69.25 1864800.0 69.25
2020-11-02 69.77 66.23 68.84 66.63 714900.0 66.63
2020-10-30 69.0 67.46 68.47 68.87 529800.0 68.87
2020-10-29 69.85 66.17 66.34 69.62 451800.0 69.62
2020-10-28 67.98 66.26 67.33 66.73 425300.0 66.73
2020-10-27 68.73 67.52 67.57 68.26 315000.0 68.26
2020-10-26 68.1 66.34 67.0 67.56 353100.0 67.56
2020-10-23 68.82 67.5 68.39 67.66 248500.0 67.66
2020-10-22 68.98 67.46 68.65 68.56 266500.0 68.56
2020-10-21 70.07 68.53 69.87 68.64 287500.0 68.64
2020-10-20 70.05 68.61 68.98 69.16 255300.0 69.16
2020-10-19 70.42 68.12 69.25 68.86 486100.0 68.86
2020-10-16 69.39 68.11 69.22 68.45 288800.0 68.45
2020-10-15 69.39 68.33 69.25 69.12 416000.0 69.12
2020-10-14 72.56 70.12 72.24 70.13 554300.0 70.13
2020-10-13 73.66 72.07 73.0 72.32 625900.0 72.32
2020-10-12 73.51 71.86 72.84 73.08 527500.0 73.08
2020-10-09 72.06 70.82 70.86 71.94 356300.0 71.94
2020-10-08 71.22 69.77 70.53 70.36 388500.0 70.36
2020-10-07 71.26 69.98 70.93 70.37 522700.0 70.37
2020-10-06 71.41 69.45 69.45 69.88 682300.0 69.88
2020-10-05 69.81 67.18 67.51 69.76 820700.0 69.76
2020-10-02 67.43 66.24 66.47 66.86 678800.0 66.86
2020-10-01 69.09 67.85 68.3 68.38 531400.0 68.38
2020-09-30 67.88 65.5 66.02 67.45 912200.0 67.45
2020-09-29 66.29 64.57 64.75 66.0 863700.0 66.0
2020-09-28 65.0 63.43 63.65 64.95 678800.0 64.95
2020-09-25 63.15 60.82 61.36 63.02 912300.0 63.02
2020-09-24 61.96 59.41 59.41 61.51 708500.0 61.51
2020-09-23 61.67 59.84 60.78 59.95 526500.0 59.95
2020-09-22 61.3 59.99 61.21 61.06 470200.0 61.06
2020-09-21 60.55 58.28 58.96 60.51 696600.0 60.51
2020-09-18 61.46 59.39 61.46 59.93 1838200.0 59.93
2020-09-17 61.04 59.0 59.17 60.95 606000.0 60.95
2020-09-16 62.38 60.75 61.85 60.79 629500.0 60.79
2020-09-15 61.96 60.69 61.2 61.32 610100.0 61.32
2020-09-14 60.28 59.15 59.79 60.04 766100.0 60.04
2020-09-11 58.43 57.31 57.77 58.06 620900.0 58.06
2020-09-10 58.96 57.02 58.18 57.37 625200.0 57.37
2020-09-09 57.64 56.15 57.5 56.7 522700.0 56.7
2020-09-08 57.4 55.84 56.64 55.87 577700.0 55.87
2020-09-04 59.31 56.27 58.34 58.33 651600.0 58.33
2020-09-03 62.19 58.13 62.19 58.34 769500.0 58.34
2020-09-02 63.24 61.5 61.5 62.89 661800.0 62.89
2020-09-01 61.49 60.41 60.63 61.12 803400.0 61.12
2020-08-31 61.0 59.6 60.86 60.59 492600.0 60.59
2020-08-28 61.35 60.26 60.63 61.17 471700.0 61.17
2020-08-27 61.05 59.42 61.05 60.4 1039800.0 60.4
2020-08-26 61.3 60.38 60.58 60.96 345700.0 60.96
2020-08-25 60.48 59.43 59.43 60.45 284700.0 60.45
2020-08-24 60.16 59.11 59.85 59.54 320800.0 59.54
2020-08-21 59.44 58.19 58.31 59.2 428100.0 59.2
2020-08-20 59.29 58.15 58.98 58.42 363200.0 58.42
2020-08-19 59.98 58.92 59.32 59.4 426300.0 59.4
2020-08-18 60.83 59.22 60.7 59.3 662700.0 59.3
2020-08-17 61.18 60.49 60.62 60.69 504000.0 60.69
2020-08-14 61.85 60.02 61.35 60.4 585900.0 60.4
2020-08-13 63.58 60.88 63.51 61.19 770700.0 61.19
2020-08-12 64.24 63.36 63.9 63.73 562600.0 63.73
2020-08-11 65.13 63.34 64.34 63.5 553500.0 63.5
2020-08-10 65.62 63.61 64.81 63.86 649100.0 63.86
2020-08-07 65.17 63.87 65.0 64.63 773000.0 64.63
2020-08-06 66.88 64.8 65.89 65.05 648600.0 65.05
2020-08-05 68.68 65.52 68.41 66.32 1311800.0 66.32
2020-08-04 74.3 67.24 73.99 68.43 2468000.0 68.43
2020-08-03 75.88 71.72 71.87 74.49 2830400.0 74.49
2020-07-31 68.99 66.58 68.54 68.53 989200.0 68.53
2020-07-30 67.21 64.5 64.59 67.17 471500.0 67.17
2020-07-29 65.97 64.25 64.35 65.6 341100.0 65.6
2020-07-28 65.91 63.9 65.81 64.06 661300.0 64.06
2020-07-27 66.39 65.08 65.22 66.32 482400.0 66.32
2020-07-24 66.1 64.2 64.28 64.8 554400.0 64.8
2020-07-23 66.13 64.39 64.93 65.08 598200.0 65.08
2020-07-22 65.21 64.19 64.58 65.01 658900.0 65.01
2020-07-21 66.9 64.46 66.84 64.72 732700.0 64.72
2020-07-20 66.66 65.65 66.43 66.48 560200.0 66.48
2020-07-17 67.64 66.01 66.07 66.75 713200.0 66.75
2020-07-16 65.64 64.57 65.35 65.5 463100.0 65.5
2020-07-15 66.32 64.97 65.88 65.65 579400.0 65.65
2020-07-14 65.24 62.3 63.2 65.09 614700.0 65.09
2020-07-13 66.44 63.67 65.12 63.74 761200.0 63.74
2020-07-10 64.47 62.87 64.1 64.39 534500.0 64.39
2020-07-09 64.41 62.1 63.52 64.1 929000.0 64.1
2020-07-08 64.01 62.35 63.27 62.73 839200.0 62.73
2020-07-07 63.67 61.54 61.95 62.62 1109900.0 62.62
2020-07-06 62.68 61.28 61.55 62.01 1159100.0 62.01
2020-07-02 61.5 60.3 61.08 60.65 667600.0 60.65
2020-07-01 62.0 59.94 62.0 60.21 675100.0 60.21
2020-06-30 62.21 60.21 60.58 61.78 1108000.0 61.78
2020-06-29 60.31 57.79 59.0 60.29 1619800.0 60.29
2020-06-26 59.95 56.49 57.23 58.52 7619700.0 58.52
2020-06-25 57.75 55.3 56.52 57.7 1267800.0 57.7
2020-06-24 59.17 56.81 59.0 56.96 1373800.0 56.96
2020-06-23 62.91 59.28 62.9 59.48 1495000.0 59.48
2020-06-22 61.91 55.53 60.55 60.68 2553500.0 60.68
2020-06-19 66.04 62.53 66.04 62.54 1336800.0 62.54
2020-06-18 65.94 64.36 65.63 64.79 659800.0 64.79
2020-06-17 67.41 65.39 66.26 65.74 797000.0 65.74
2020-06-16 69.83 65.19 69.28 65.85 1023400.0 65.85
2020-06-15 67.44 64.58 64.73 67.26 978000.0 67.26
2020-06-12 69.85 64.22 69.24 66.21 1372800.0 66.21
2020-06-11 70.58 67.04 68.0 67.48 1136200.0 67.48
2020-06-10 72.92 70.03 72.1 70.16 750900.0 70.16
2020-06-09 72.68 67.58 68.55 72.13 1125000.0 72.13
2020-06-08 72.42 67.91 72.2 68.51 955600.0 68.51
2020-06-05 73.07 70.34 71.2 71.6 757600.0 71.6
2020-06-04 72.4 68.95 71.51 69.3 648900.0 69.3
2020-06-03 73.19 71.68 72.01 72.06 823600.0 72.06
2020-06-02 72.72 70.39 72.25 70.83 706500.0 70.83
2020-06-01 72.86 71.46 72.36 71.74 456400.0 71.74
2020-05-29 72.83 71.22 72.06 72.48 621300.0 72.48
2020-05-28 74.91 71.05 74.58 71.69 656000.0 71.69
2020-05-27 74.64 71.17 74.1 74.26 492600.0 74.26
2020-05-26 77.33 73.48 76.06 73.7 629400.0 73.7
2020-05-22 73.58 71.84 73.42 73.48 405600.0 73.48
2020-05-21 76.29 73.22 74.68 73.29 768700.0 73.29
2020-05-20 75.16 72.5 73.08 74.21 713700.0 74.21
2020-05-19 72.57 70.31 70.7 71.15 645700.0 71.15
2020-05-18 70.94 67.1 67.75 70.66 678700.0 70.66
2020-05-15 65.93 63.48 64.47 65.58 590500.0 65.58
2020-05-14 67.03 64.09 66.64 66.57 626000.0 66.57
2020-05-13 71.37 66.17 69.15 67.52 895200.0 67.52
2020-05-12 73.99 68.84 73.89 69.06 774400.0 69.06
2020-05-11 75.48 73.1 74.08 73.38 775300.0 73.38
2020-05-08 76.34 71.82 72.88 76.3 872200.0 76.3
2020-05-07 73.0 70.89 72.23 71.27 553500.0 71.27
2020-05-06 73.47 71.22 73.21 72.33 566600.0 72.33
2020-05-05 75.91 71.9 73.95 72.74 940600.0 72.74
2020-05-04 72.28 68.11 68.74 72.07 714900.0 72.07
2020-05-01 74.95 70.36 74.0 70.83 729300.0 70.83
2020-04-30 77.59 75.1 77.59 75.6 1007000.0 75.6
2020-04-29 78.46 75.04 75.04 78.28 629500.0 78.28
2020-04-28 75.76 73.6 74.0 73.62 621100.0 73.62
2020-04-27 73.18 71.33 71.6 72.71 431600.0 72.71
2020-04-24 71.72 67.56 68.46 71.24 601300.0 71.24
2020-04-23 69.89 67.96 68.69 68.46 383800.0 68.46
2020-04-22 68.98 66.83 68.34 68.63 591900.0 68.63
2020-04-21 68.29 65.66 68.26 66.16 507300.0 66.16
2020-04-20 70.45 68.41 68.67 68.98 474800.0 68.98
2020-04-17 72.0 69.13 70.8 70.28 651400.0 70.28
2020-04-16 69.55 66.9 68.57 69.44 584600.0 69.44
2020-04-15 69.06 66.63 67.54 67.73 793600.0 67.73
2020-04-14 70.18 67.67 67.97 69.21 859900.0 69.21
2020-04-13 65.95 63.56 64.26 65.63 527800.0 65.63
2020-04-09 69.02 63.6 67.73 64.58 624600.0 64.58
2020-04-08 67.79 64.07 66.29 66.99 629800.0 66.99
2020-04-07 69.46 64.25 68.3 64.7 746700.0 64.7
2020-04-06 66.87 62.46 62.61 66.37 823000.0 66.37
2020-04-03 62.9 59.27 61.14 59.75 546900.0 59.75
2020-04-02 62.07 59.15 59.76 61.98 697800.0 61.98
2020-04-01 64.29 59.9 62.89 60.5 797600.0 60.5
2020-03-31 68.7 64.66 67.5 65.63 1213800.0 65.63
2020-03-30 65.14 62.0 63.11 64.04 862800.0 64.04
2020-03-27 64.82 61.71 62.7 61.92 1009400.0 61.92
2020-03-26 65.99 59.7 61.04 65.63 1096800.0 65.63
2020-03-25 63.84 58.24 60.96 60.08 904800.0 60.08
2020-03-24 60.79 57.05 58.23 60.76 1077600.0 60.76
2020-03-23 56.99 52.4 56.74 54.63 891400.0 54.63
2020-03-20 63.69 55.38 61.75 55.9 1635600.0 55.9
2020-03-19 60.93 50.28 50.56 58.66 1224300.0 58.66
2020-03-18 54.94 47.04 51.26 50.55 1157400.0 50.55
2020-03-17 56.39 50.55 52.0 56.17 1169900.0 56.17
2020-03-16 58.89 51.26 56.11 51.27 975500.0 51.27
2020-03-13 61.98 54.43 56.74 61.9 1151000.0 61.9
2020-03-12 60.55 53.11 58.64 53.39 1111900.0 53.39
2020-03-11 65.32 62.01 64.94 62.76 976000.0 62.76
2020-03-10 67.35 63.48 64.91 67.2 757400.0 67.2
2020-03-09 66.99 62.46 63.62 62.72 861200.0 62.72
2020-03-06 70.18 67.17 68.5 68.61 676300.0 68.61
2020-03-05 71.52 69.42 69.42 70.75 707100.0 70.75
2020-03-04 71.87 69.18 70.52 71.74 725000.0 71.74
2020-03-03 72.5 68.02 71.65 68.65 634700.0 68.65
2020-03-02 71.31 67.07 69.39 71.15 1109800.0 71.15
2020-02-28 69.05 63.29 64.06 68.64 1180500.0 68.64
2020-02-27 69.41 66.5 68.02 66.92 969000.0 66.92
2020-02-26 73.53 69.76 72.88 70.61 720600.0 70.61
2020-02-25 75.33 72.58 75.11 72.61 906100.0 72.61
2020-02-24 76.07 72.06 73.07 74.35 875000.0 74.35
2020-02-21 78.51 77.11 78.51 77.22 627800.0 77.22
2020-02-20 80.49 77.68 80.29 78.77 523800.0 78.77
2020-02-19 81.56 79.74 79.82 80.73 364800.0 80.73
2020-02-18 80.4 77.8 80.29 78.99 921800.0 78.99