Cirrus Logic Inc. (CRUS) Stock Price

43.23 ▲ +1.97 (+4.77%)
Open: 41.42 Vol: 879.31K Day's range: 41.42 - 43.61 Mar 21, 16:00 EDT
IEX Real-Time Price
Loading chart ...
CRUS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 43.27▼ 43.39▼ 43.31▼ 41.91▲ 41.10▲
MA10 43.32▼ 43.21▼ 42.57▲ 41.38▲ 39.58▲
MA20 43.37▼ 42.39▲ 42.19▲ 40.84▲ 37.94▲
MA50 43.05▲ 41.95▲ 41.62▲ 38.79▲ 38.76▲
MA100 42.40▲ 41.58▲ 41.17▲ 37.81▲ 46.85▼
MA200 41.96▲ 41.10▲ 40.27▲ 38.91▲ 44.40▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.056▼ 0.088▲ 0.167▲ 0.071▲ 0.873▲
RSI 45.473▼ 66.206▲ 67.083▲ 66.001▲ 62.127▲
STOCH 6.671▼ 87.960▲ 95.938▲ 80.833▲ 94.277▲
WILL %R -100.000▼ -16.383▲ -14.808▲ -7.884▲ -3.074▲
CCI -133.514▼ 52.457     84.298     187.941▲ 126.405▲
Latest Filters Detected On CRUS
BREAK $CRUS Price Breaks 10 Days High Set Alert
BREAK $CRUS Price Breaks 20 Days High Set Alert
BREAK $CRUS Price Breaks 30 Days High Set Alert
BREAK $CRUS Price Breaks 60 Days High Set Alert
MA $CRUS Price Crossed Above MA(7) Set Alert
MACD $CRUS MACD(12,26,9) Crossed Above Signal Line Set Alert
RSI&MACD $CRUS MACD cross and RSI above 55 Set Alert
Cirrus Logic Inc. News
Tuesday, November 27, 2012 12:34 PM
Cirrus Logic (NYSE: CRUS) is one of the many suppliers to Apple (NASDAQ: AAPL). CRUS provides "high-precision, analog and mixed-signal integrated circuits for a broad range of audio and energy markets ...
CRUS historical stock data
date open high low close volume
21/03/19 41.42 43.61 41.42 43.23 879,308
20/03/19 42.05 42.26 40.73 41.26 430,900
19/03/19 41.81 42.35 41.59 42.14 537,457
18/03/19 41.44 41.70 40.83 41.54 750,162
15/03/19 40.66 41.74 40.51 41.37 995,366
14/03/19 41.15 41.40 40.48 40.50 436,612
13/03/19 41.34 41.7241 41.12 41.16 525,450
12/03/19 41.50 41.68 40.70 41.07 332,974
11/03/19 40.29 41.705 40.29 41.50 710,036
08/03/19 39.20 40.09 38.79 40.07 352,270
Quote Details
Bid:0.00
Ask:0.00
52wk Low:31.25
52wk High:45.39
Vol:879.31K
Avg Vol(3m):13.7M
1Y Chng:+15.25%
1M Chng:+12.90%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 2.56B