Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CRUS	87.67	88.88	86.6717	88.48	2.57	325,760	7,035	86.75	89.82
2024-05-02	Q	CRUS	85.12	86.84	84.56	85.91	1.91	389,025	6,498	83.90	95.52
2024-05-01	Q	CRUS	86.63	87.70	83.92	84.00	-4.57	534,125	7,206	83.70	91.12
2024-04-30	Q	CRUS	89.52	90.52	88.50	88.57	-1.73	315,762	4,198	85.00	91.09
2024-04-29	Q	CRUS	88.53	90.94	88.53	90.30	1.77	251,418	4,979	88.02	108.55
2024-04-26	Q	CRUS	87.22	89.10	87.22	88.53	1.22	203,839	4,155	73.64	108.55
2024-04-25	Q	CRUS	86.08	88.26	86.08	87.31	1.02	230,015	5,013	83.30	112.66
2024-04-24	Q	CRUS	85.48	87.185	85.395	86.29	2.04	429,495	6,973	84.25	96.60
2024-04-23	Q	CRUS	84.51	85.48	84.01	84.25	-0.22	386,363	6,432	81.00	112.38
2024-04-22	Q	CRUS	82.91	85.20	82.025	84.47	2.45	475,729	6,938	82.05	85.26
2024-04-19	Q	CRUS	82.76	83.59	81.30	82.02	-1.23	269,475	4,729	73.63	88.22
2024-04-18	Q	CRUS	85.00	85.00	82.96	83.25	-2.00	232,658	5,074	82.66	85.84
2024-04-17	Q	CRUS	86.11	86.83	85.25	85.25	-0.56	264,622	4,747	85.15	95.25
2024-04-16	Q	CRUS	86.56	86.94	85.76	85.81	-1.16	261,934	7,112	85.65	111.47
2024-04-15	Q	CRUS	89.00	89.2378	86.35	86.97	-1.59	274,493	4,973	86.18	111.56
2024-04-12	Q	CRUS	89.11	89.68	87.61	88.56	-2.29	422,654	7,515	87.30	94.00
2024-04-11	Q	CRUS	90.57	90.87	89.43	90.85	0.68	315,130	6,374	87.30	108.55
2024-04-10	Q	CRUS	92.09	92.66	89.53	90.17	-3.39	279,119	6,433	89.53	90.53
2024-04-09	Q	CRUS	92.79	93.70	92.38	93.56	1.86	246,155	3,975	77.74	93.90
2024-04-08	Q	CRUS	92.00	93.19	91.67	91.70	-0.07	201,254	3,248	91.23	92.24
2024-04-05	Q	CRUS	90.16	91.82	89.98	91.77	1.32	272,844	4,981	85.15	101.59
2024-04-04	Q	CRUS	93.00	93.56	89.92	90.45	-1.20	217,384	4,374	82.73	93.59
2024-04-03	Q	CRUS	90.51	92.25	90.51	91.65	-0.05	322,214	4,693	83.53	92.36
2024-04-02	Q	CRUS	91.23	91.83	90.10	91.70	-0.17	308,275	6,704	90.15	107.99
2024-04-01	Q	CRUS	92.56	93.96	91.43	91.87	-0.69	404,789	5,233	91.00	94.00
2024-03-29	Q	CRUS	91.93	92.7765	91.73	92.56	0.62	0	0	92.56	93.90
2024-03-28	Q	CRUS	91.93	92.7765	91.73	92.56	0.62	253,461	4,273	92.56	93.90
2024-03-27	Q	CRUS	90.09	91.95	89.77	91.94	2.59	207,650	4,415	91.10	94.97
2024-03-26	Q	CRUS	90.11	91.09	89.32	89.35	-0.93	213,543	3,979	85.65	91.00
2024-03-25	Q	CRUS	90.08	90.965	89.735	90.28	-0.59	214,822	3,874	87.30	108.68
2024-03-22	Q	CRUS	90.30	91.27	90.05	90.87	0.63	303,277	5,876	80.00	91.34
2024-03-21	Q	CRUS	91.97	92.35	90.23	90.24	-0.28	320,568	5,029	89.83	90.84
2024-03-20	Q	CRUS	89.47	90.83	88.51	90.52	1.89	318,389	4,768	85.65	92.00
2024-03-19	Q	CRUS	88.11	89.255	87.3935	88.63	-0.27	307,625	5,085	85.65	89.82
2024-03-18	Q	CRUS	89.56	91.12	88.87	88.90	0.23	365,196	4,907	88.00	107.50
2024-03-15	Q	CRUS	89.48	90.27	88.56	88.67	-1.22	918,240	7,414	88.17	89.17
2024-03-14	Q	CRUS	91.44	91.775	89.05	89.89	-1.64	574,613	6,892	89.89	93.80
2024-03-13	Q	CRUS	92.71	93.3962	91.39	91.53	-1.94	318,135	6,237	88.00	95.29
2024-03-12	Q	CRUS	93.84	93.89	92.44	93.47	0.72	235,882	4,837	93.55	95.00
2024-03-11	Q	CRUS	91.66	93.17	91.27	92.75	0.24	290,553	5,317	89.00	94.14
2024-03-08	Q	CRUS	94.58	94.99	92.45	92.51	-1.75	269,447	5,487	91.78	101.50
2024-03-07	Q	CRUS	92.37	95.547	92.37	94.26	2.99	343,080	5,910	80.00	94.56
2024-03-06	Q	CRUS	90.59	92.855	90.31	91.27	1.93	403,395	6,531	90.87	101.19
2024-03-05	Q	CRUS	91.23	91.40	88.70	89.34	-2.82	528,160	7,951	88.00	103.23
2024-03-04	Q	CRUS	94.24	94.24	92.074	92.16	-1.07	372,572	6,537	89.00	93.75
2024-03-01	Q	CRUS	92.335	93.40	91.75	93.215	1.395	429,937	6,417	83.32	94.00
2024-02-29	Q	CRUS	89.81	91.97	89.53	91.82	1.99	760,083	6,977	79.57	95.10
2024-02-28	Q	CRUS	90.05	90.60	89.325	89.83	-1.47	382,414	6,216	89.56	90.66
2024-02-27	Q	CRUS	92.16	93.40	91.22	91.30	-0.67	729,524	7,693	90.90	93.90
2024-02-26	Q	CRUS	92.02	93.08	91.86	91.97	0.01	352,630	5,953	82.31	93.77
2024-02-23	Q	CRUS	91.91	92.81	91.23	91.96	0.21	330,010	5,765	92.00	93.00
2024-02-22	Q	CRUS	92.31	92.56	91.13	91.75	1.38	347,179	5,921	90.90	93.00
2024-02-21	Q	CRUS	89.36	90.69	89.36	90.37	0.39	431,295	7,656	90.90	102.03
2024-02-20	Q	CRUS	89.06	90.49	89.05	89.98	-0.29	392,104	6,534	88.00	91.50
2024-02-19	Q	CRUS	91.52	92.335	90.25	90.27	-1.36	0	0	80.17	94.00
2024-02-16	Q	CRUS	91.52	92.335	90.25	90.27	-1.36	381,289	6,488	80.17	94.00
2024-02-15	Q	CRUS	91.11	92.80	90.92	91.63	0.89	420,227	6,943	89.05	113.10
2024-02-14	Q	CRUS	90.03	91.35	89.525	90.74	1.91	713,285	9,162	88.85	101.20
2024-02-13	Q	CRUS	89.58	90.445	87.85	88.83	-3.31	902,616	10,108	88.00	89.82
2024-02-12	Q	CRUS	93.25	94.34	91.56	92.14	-0.92	511,441	8,443	91.48	94.00
2024-02-09	Q	CRUS	93.16	94.24	92.17	93.06	-0.18	725,539	10,882	92.00	103.12
2024-02-08	Q	CRUS	91.09	95.87	90.46	93.24	3.38	1,148,006	16,108	88.90	96.00
2024-02-07	Q	CRUS	90.01	93.035	87.69	89.86	11.44	2,662,828	26,049	87.70	92.50
2024-02-06	Q	CRUS	78.67	79.47	77.485	78.42	-0.29	858,740	10,111	85.00	91.73
2024-02-05	Q	CRUS	76.98	79.08	76.58	78.71	2.01	428,179	7,563	70.88	80.02