11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

83.25

-2.00

(-2.35%)

At close: 04:00PM EDT

82.85

-0.40

(-0.48%)

After hours:

06:56PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	85.00	85.00	82.96	83.25	83.25	232,600
17 Apr 2024	86.11	86.83	85.25	85.25	85.25	264,600
16 Apr 2024	86.56	86.94	85.76	85.81	85.81	261,900
15 Apr 2024	89.00	89.24	86.35	86.97	86.97	274,500
12 Apr 2024	89.11	89.68	87.61	88.56	88.56	422,700
11 Apr 2024	90.57	90.87	89.43	90.85	90.85	315,000
10 Apr 2024	92.09	92.66	89.53	90.17	90.17	279,100
09 Apr 2024	92.79	93.70	92.38	93.56	93.56	246,200
08 Apr 2024	92.00	93.19	91.67	91.70	91.70	201,300
05 Apr 2024	90.16	91.82	89.98	91.77	91.77	272,800
04 Apr 2024	93.00	93.56	89.92	90.45	90.45	217,400
03 Apr 2024	90.51	92.25	90.51	91.65	91.65	322,200
02 Apr 2024	91.23	91.83	90.10	91.70	91.70	308,300
01 Apr 2024	92.56	93.96	91.43	91.87	91.87	404,800
28 Mar 2024	91.93	92.78	91.73	92.56	92.56	253,500
27 Mar 2024	90.09	91.95	89.77	91.94	91.94	207,700
26 Mar 2024	90.11	91.09	89.32	89.35	89.35	213,500
25 Mar 2024	90.08	90.97	89.74	90.28	90.28	214,800
22 Mar 2024	90.30	91.27	90.05	90.87	90.87	303,300
21 Mar 2024	91.97	92.35	90.23	90.24	90.24	320,600
20 Mar 2024	89.47	90.83	88.51	90.52	90.52	318,400
19 Mar 2024	88.11	89.26	87.39	88.63	88.63	307,600
18 Mar 2024	89.56	91.12	88.87	88.90	88.90	365,200
15 Mar 2024	89.48	90.27	88.56	88.67	88.67	918,300
14 Mar 2024	91.44	91.78	89.05	89.89	89.89	574,600
13 Mar 2024	92.71	93.40	91.39	91.53	91.53	318,100
12 Mar 2024	93.84	93.89	92.44	93.47	93.47	235,900
11 Mar 2024	91.66	93.17	91.27	92.75	92.75	290,600
08 Mar 2024	94.58	94.99	92.45	92.51	92.51	269,500
07 Mar 2024	92.37	95.55	92.37	94.26	94.26	343,100
06 Mar 2024	90.59	92.86	90.31	91.27	91.27	403,400
05 Mar 2024	91.23	91.40	88.70	89.34	89.34	528,200
04 Mar 2024	94.24	94.24	92.07	92.16	92.16	372,600
01 Mar 2024	92.67	93.40	91.75	93.23	93.23	429,900
29 Feb 2024	89.81	91.97	89.53	91.82	91.82	760,100
28 Feb 2024	90.05	90.60	89.33	89.83	89.83	382,400
27 Feb 2024	92.16	93.40	91.22	91.30	91.30	729,500
26 Feb 2024	92.02	93.08	91.86	91.97	91.97	352,600
23 Feb 2024	91.91	92.81	91.23	91.96	91.96	330,000
22 Feb 2024	92.31	92.56	91.13	91.75	91.75	347,400
21 Feb 2024	89.36	90.69	89.36	90.37	90.37	431,300
20 Feb 2024	89.06	90.49	89.05	89.98	89.98	392,100
16 Feb 2024	91.52	92.34	90.25	90.27	90.27	381,300
15 Feb 2024	91.11	92.80	90.92	91.63	91.63	420,200
14 Feb 2024	90.03	91.35	89.53	90.74	90.74	713,300
13 Feb 2024	89.58	90.45	87.85	88.83	88.83	902,600
12 Feb 2024	93.25	94.34	91.56	92.14	92.14	511,400
09 Feb 2024	93.16	94.24	92.17	93.06	93.06	725,500
08 Feb 2024	91.09	95.87	90.46	93.24	93.24	1,148,000
07 Feb 2024	90.01	93.04	87.69	89.86	89.86	2,664,100
06 Feb 2024	78.67	79.47	77.49	78.42	78.42	859,600
05 Feb 2024	76.98	79.08	76.58	78.71	78.71	428,200
02 Feb 2024	76.53	76.84	75.92	76.70	76.70	343,900
01 Feb 2024	77.55	77.55	76.07	76.97	76.97	314,300
31 Jan 2024	78.00	79.02	77.00	77.20	77.20	366,000
30 Jan 2024	79.96	80.55	78.08	78.53	78.53	532,600
29 Jan 2024	80.06	80.57	79.10	80.38	80.38	306,000
26 Jan 2024	82.16	82.43	79.84	80.06	80.06	311,900
25 Jan 2024	84.25	84.41	82.31	82.70	82.70	264,100
24 Jan 2024	83.86	83.93	82.18	82.82	82.82	252,300
23 Jan 2024	82.09	83.79	81.90	83.74	83.74	313,200
22 Jan 2024	81.08	82.29	81.08	81.82	81.82	323,300
19 Jan 2024	80.67	81.74	79.40	80.68	80.68	413,400
18 Jan 2024	78.53	79.71	78.04	79.51	79.51	495,800
17 Jan 2024	77.29	77.48	76.00	77.00	77.00	332,600
16 Jan 2024	77.84	78.33	76.89	78.11	78.11	289,500
12 Jan 2024	79.20	79.43	77.74	78.17	78.17	195,100
11 Jan 2024	79.18	79.99	77.93	78.78	78.78	208,900
10 Jan 2024	79.17	79.44	77.25	79.39	79.39	238,600
09 Jan 2024	79.79	80.36	78.92	79.37	79.37	200,300
08 Jan 2024	78.30	80.86	78.30	80.78	80.78	309,100
05 Jan 2024	78.20	79.14	77.26	77.78	77.78	553,300
04 Jan 2024	78.90	79.46	77.84	78.24	78.24	389,300
03 Jan 2024	80.13	81.05	79.66	80.26	80.26	368,300
02 Jan 2024	82.40	82.40	80.70	81.68	81.68	304,100
29 Dec 2023	84.19	84.63	83.15	83.19	83.19	277,800
28 Dec 2023	84.31	84.64	83.82	84.34	84.34	179,800
27 Dec 2023	84.89	84.89	83.90	84.38	84.38	154,400
26 Dec 2023	84.47	85.17	83.86	84.55	84.55	181,900
22 Dec 2023	84.34	85.10	84.00	84.06	84.06	173,100
21 Dec 2023	83.20	83.99	82.96	83.82	83.82	182,900
20 Dec 2023	83.23	84.29	81.90	81.95	81.95	273,400
19 Dec 2023	83.68	84.08	82.73	83.73	83.73	350,700
18 Dec 2023	83.81	83.81	82.43	83.46	83.46	284,400
15 Dec 2023	85.47	85.83	83.38	83.81	83.81	808,300
14 Dec 2023	82.18	85.09	82.04	85.02	85.02	410,800
13 Dec 2023	80.31	81.47	79.38	81.29	81.29	359,600
12 Dec 2023	81.09	81.22	79.85	80.16	80.16	294,300
11 Dec 2023	78.72	81.56	78.59	81.39	81.39	300,300
08 Dec 2023	78.52	79.81	78.50	78.53	78.53	545,400
07 Dec 2023	77.98	78.59	77.46	78.56	78.56	284,200
06 Dec 2023	78.74	79.40	77.44	77.73	77.73	290,400
05 Dec 2023	76.38	78.26	75.80	78.10	78.10	499,500
04 Dec 2023	75.77	77.19	75.57	77.02	77.02	339,100
01 Dec 2023	75.93	76.50	75.30	76.18	76.18	385,700
30 Nov 2023	76.92	76.92	74.83	75.91	75.91	526,300
29 Nov 2023	77.79	78.60	76.52	76.67	76.67	406,900
28 Nov 2023	76.40	77.22	76.22	76.98	76.98	448,500
27 Nov 2023	76.01	77.14	75.54	76.87	76.87	454,800
24 Nov 2023	75.78	77.34	75.54	76.24	76.24	220,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,837.73-39.32(-0.50%)

FTSE 25019,287.86-162.81(-0.84%)

AIM741.37-3.92(-0.53%)

GBP/EUR1.1681-0.0003(-0.02%)

GBP/USD1.2440+0.0002(+0.02%)

Bitcoin GBP52,088.84+2,585.67(+5.22%)

11 beautiful homes with glorious garden rooms

Cirrus Logic, Inc. (CRUS)

FTSE 100
7,837.73
-39.32(-0.50%)

FTSE 250
19,287.86
-162.81(-0.84%)

AIM
741.37
-3.92(-0.53%)

GBP/EUR
1.1681
-0.0003(-0.02%)

GBP/USD
1.2440
+0.0002(+0.02%)

Bitcoin GBP
52,088.84
+2,585.67(+5.22%)