Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 117.52 | -1.35 | -1.14% | 118.29 | 119.70 | 117.185 | 297,794 |
| Jun 06 2024 | 118.87 | 1.87 | 1.60% | 116.85 | 120.295 | 116.85 | 587,586 |
| Jun 05 2024 | 117.00 | 2.85 | 2.50% | 115.60 | 117.635 | 114.69 | 480,786 |
| Jun 04 2024 | 114.15 | -0.46 | -0.40% | 114.08 | 114.7499 | 113.44 | 288,089 |
| Jun 03 2024 | 114.61 | -0.09 | -0.08% | 115.23 | 115.91 | 114.142 | 399,746 |
| May 31 2024 | 114.70 | -0.06 | -0.05% | 114.59 | 115.55 | 112.41 | 476,206 |
| May 30 2024 | 114.76 | -0.38 | -0.33% | 115.02 | 115.47 | 113.6567 | 353,533 |
| May 29 2024 | 115.14 | -1.55 | -1.33% | 114.83 | 116.51 | 113.51 | 472,461 |
| May 28 2024 | 116.69 | 2.23 | 1.95% | 114.98 | 117.12 | 114.18 | 470,729 |
| May 24 2024 | 114.46 | 0.40 | 0.35% | 115.33 | 116.14 | 114.15 | 409,422 |
| May 23 2024 | 114.06 | -0.56 | -0.49% | 115.70 | 115.70 | 113.21 | 414,867 |
| May 22 2024 | 114.62 | 0.90 | 0.79% | 114.21 | 115.18 | 113.451 | 439,137 |
| May 21 2024 | 113.72 | 0.73 | 0.65% | 111.52 | 114.20 | 110.59 | 413,400 |
| May 20 2024 | 112.99 | 2.97 | 2.70% | 110.38 | 113.83 | 110.175 | 431,950 |
| May 17 2024 | 110.02 | -2.20 | -1.96% | 109.94 | 111.43 | 108.68 | 478,123 |
| May 16 2024 | 112.22 | -0.18 | -0.16% | 110.00 | 112.665 | 110.00 | 427,185 |
| May 15 2024 | 112.40 | 1.73 | 1.56% | 111.62 | 112.67 | 109.89 | 574,222 |
| May 14 2024 | 110.67 | 2.89 | 2.68% | 108.18 | 111.74 | 107.705 | 800,874 |
| May 13 2024 | 107.78 | 1.65 | 1.55% | 106.14 | 108.25 | 105.53 | 597,066 |
| May 10 2024 | 106.13 | 2.35 | 2.26% | 104.07 | 107.01 | 103.31 | 676,643 |
| May 09 2024 | 103.78 | 1.54 | 1.51% | 102.65 | 104.16 | 101.40 | 702,186 |
| May 08 2024 | 102.24 | 11.11 | 12.19% | 102.885 | 103.30 | 97.7727 | 1,550,870 |
| May 07 2024 | 91.13 | 1.11 | 1.23% | 90.96 | 92.485 | 90.29 | 800,275 |
| May 06 2024 | 90.02 | 1.54 | 1.74% | 89.01 | 90.03 | 88.46 | 519,914 |
| May 03 2024 | 88.48 | 2.57 | 2.99% | 87.67 | 88.88 | 86.6717 | 325,867 |
| May 02 2024 | 85.91 | 1.91 | 2.27% | 85.12 | 86.84 | 84.56 | 389,027 |
| May 01 2024 | 84.00 | -4.57 | -5.16% | 86.63 | 87.70 | 83.92 | 534,125 |
| Apr 30 2024 | 88.57 | -1.73 | -1.92% | 89.52 | 90.52 | 88.50 | 315,762 |
| Apr 29 2024 | 90.30 | 1.77 | 2.00% | 88.53 | 90.94 | 88.53 | 251,415 |
| Apr 26 2024 | 88.53 | 1.22 | 1.40% | 87.22 | 89.10 | 87.02 | 203,839 |
| Apr 25 2024 | 87.31 | 1.02 | 1.18% | 86.08 | 88.26 | 86.08 | 229,886 |
| Apr 24 2024 | 86.29 | 2.04 | 2.42% | 85.48 | 87.185 | 85.395 | 429,495 |
| Apr 23 2024 | 84.25 | -0.22 | -0.26% | 84.51 | 85.48 | 84.01 | 386,363 |
| Apr 22 2024 | 84.47 | 2.45 | 2.99% | 83.15 | 85.20 | 82.025 | 475,729 |
| Apr 19 2024 | 82.02 | -1.23 | -1.48% | 82.79 | 83.59 | 81.30 | 269,475 |
| Apr 18 2024 | 83.25 | -2.00 | -2.35% | 85.00 | 85.00 | 82.96 | 232,628 |
| Apr 17 2024 | 85.25 | -0.56 | -0.65% | 86.11 | 86.83 | 85.25 | 264,622 |
| Apr 16 2024 | 85.81 | -1.16 | -1.33% | 86.56 | 86.94 | 85.76 | 261,934 |
| Apr 15 2024 | 86.97 | -1.59 | -1.80% | 89.00 | 89.2378 | 86.35 | 274,523 |
| Apr 12 2024 | 88.56 | -2.29 | -2.52% | 89.11 | 89.68 | 87.61 | 422,654 |
| Apr 11 2024 | 90.85 | 0.68 | 0.75% | 90.57 | 90.87 | 89.43 | 315,030 |
| Apr 10 2024 | 90.17 | -3.39 | -3.62% | 92.09 | 92.66 | 89.53 | 279,119 |
| Apr 09 2024 | 93.56 | 1.86 | 2.03% | 92.79 | 93.70 | 92.38 | 246,155 |
| Apr 08 2024 | 91.70 | -0.07 | -0.08% | 92.00 | 93.19 | 91.67 | 201,254 |
| Apr 05 2024 | 91.77 | 1.32 | 1.46% | 90.51 | 91.82 | 89.98 | 272,844 |
| Apr 04 2024 | 90.45 | -1.20 | -1.31% | 93.00 | 93.56 | 89.92 | 217,384 |
| Apr 03 2024 | 91.65 | -0.05 | -0.05% | 90.51 | 92.25 | 90.51 | 322,214 |
| Apr 02 2024 | 91.70 | -0.17 | -0.19% | 91.23 | 91.83 | 90.10 | 308,275 |
| Apr 01 2024 | 91.87 | -0.69 | -0.75% | 92.56 | 93.96 | 91.43 | 404,789 |
| Mar 28 2024 | 92.56 | 0.62 | 0.67% | 91.93 | 92.7765 | 91.73 | 253,459 |
| Mar 27 2024 | 91.94 | 2.59 | 2.90% | 90.09 | 91.95 | 89.77 | 207,650 |
| Mar 26 2024 | 89.35 | -0.93 | -1.03% | 90.11 | 91.09 | 89.32 | 213,543 |
| Mar 25 2024 | 90.28 | -0.59 | -0.65% | 90.08 | 90.965 | 89.735 | 214,822 |
| Mar 22 2024 | 90.87 | 0.63 | 0.70% | 90.25 | 91.27 | 90.05 | 303,270 |
| Mar 21 2024 | 90.24 | -0.28 | -0.31% | 91.97 | 92.35 | 90.23 | 320,568 |
| Mar 20 2024 | 90.52 | 1.89 | 2.13% | 89.47 | 90.83 | 88.51 | 318,389 |
| Mar 19 2024 | 88.63 | -0.27 | -0.30% | 88.11 | 89.255 | 87.3935 | 311,522 |
| Mar 18 2024 | 88.90 | 0.23 | 0.26% | 89.56 | 91.12 | 88.87 | 365,196 |
| Mar 15 2024 | 88.67 | -1.22 | -1.36% | 89.48 | 90.27 | 88.56 | 918,290 |
| Mar 14 2024 | 89.89 | -1.64 | -1.79% | 91.55 | 91.775 | 89.05 | 574,613 |
| Mar 13 2024 | 91.53 | -1.94 | -2.08% | 92.71 | 93.3962 | 91.39 | 318,135 |
| Mar 12 2024 | 93.47 | 0.72 | 0.78% | 93.84 | 93.89 | 92.44 | 235,882 |
