CIRRUS LOGIC$27.16


24/5/2012 04:24 PM |  NASDAQ: CRUS |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CRUS historical data

Date Open High Low Close Volume
5/25/2007 7.59 7.61 7.44 7.53 18576
5/29/2007 7.50 7.65 7.41 7.51 18463
5/30/2007 7.44 7.51 7.40 7.44 21736
5/31/2007 7.44 7.74 7.44 7.74 19287
6/1/2007 7.80 8.09 7.79 8.00 20715
6/4/2007 7.96 8.06 7.79 7.83 12864
6/5/2007 7.82 7.94 7.75 7.85 14061
6/6/2007 7.82 7.91 7.78 7.87 12822
6/7/2007 7.83 7.91 7.67 7.83 12534
6/8/2007 7.84 8.03 7.70 8.00 15993
6/11/2007 7.99 8.09 7.88 7.90 10848
6/12/2007 7.84 8.00 7.80 7.95 15188
6/13/2007 7.99 8.12 7.89 8.03 13058
6/14/2007 8.05 8.19 8.04 8.11 8634
6/15/2007 8.19 8.33 8.04 8.11 20723
6/18/2007 8.11 8.16 8.01 8.07 5831
6/19/2007 8.02 8.10 7.99 8.05 5345
6/20/2007 8.10 8.10 7.97 8.01 9458
6/21/2007 7.93 8.28 7.93 8.27 11667
6/22/2007 8.27 8.33 8.09 8.24 11717
6/25/2007 8.21 8.32 8.09 8.20 11827
6/26/2007 8.25 8.32 8.09 8.17 8699
6/27/2007 8.11 8.42 8.09 8.34 12461
6/28/2007 8.36 8.40 8.23 8.32 9070
6/29/2007 8.33 8.42 8.22 8.30 17053
7/2/2007 8.35 8.38 8.26 8.38 6323
7/3/2007 8.37 8.40 8.32 8.35 3602
7/5/2007 8.34 8.50 8.34 8.48 7622
7/6/2007 8.46 8.67 8.41 8.60 7859
7/9/2007 8.59 8.65 8.49 8.62 5284
7/10/2007 8.51 8.59 8.45 8.51 8039
7/11/2007 8.49 8.54 8.43 8.53 8057
7/12/2007 8.76 8.85 8.69 8.81 13643
7/13/2007 8.79 8.82 8.69 8.81 5097
7/16/2007 8.79 8.85 8.53 8.57 12688
7/17/2007 8.58 8.78 8.50 8.75 13075
7/18/2007 8.72 8.73 8.53 8.69 9253
7/19/2007 8.69 8.80 8.68 8.77 6834
7/20/2007 8.74 8.74 8.35 8.43 11760
7/23/2007 8.43 8.59 8.35 8.47 8102
7/24/2007 8.41 8.47 8.16 8.29 14655
7/25/2007 8.36 8.44 8.08 8.22 14706
7/26/2007 7.82 8.10 7.78 7.81 22026
7/27/2007 7.75 7.83 7.49 7.52 17565
7/30/2007 7.50 7.57 7.35 7.45 8215
7/31/2007 7.54 7.60 7.26 7.28 7853
8/1/2007 7.31 7.39 7.10 7.35 8620
8/2/2007 7.38 7.49 7.34 7.43 7517
8/3/2007 7.44 7.44 6.84 6.90 11102
8/6/2007 6.96 6.99 6.75 6.91 10950
8/7/2007 6.87 6.93 6.55 6.65 15696
8/8/2007 6.66 7.15 6.55 7.14 25584
8/9/2007 7.01 7.08 6.69 6.82 16160
8/10/2007 6.71 7.22 6.67 6.98 12670
8/13/2007 7.04 7.06 6.71 6.73 10944
8/14/2007 6.73 6.76 6.67 6.68 5178
8/15/2007 6.68 6.78 6.62 6.73 6582
8/16/2007 6.71 6.94 6.67 6.75 10451
8/17/2007 7.05 7.09 6.80 6.97 11626
8/20/2007 7.00 7.14 6.94 7.12 6072
8/21/2007 7.10 7.13 7.00 7.09 4327
8/22/2007 7.18 7.21 7.05 7.07 6551
8/28/2007 6.68 6.70 6.37 6.38 6499
8/29/2007 6.44 6.68 6.43 6.67 9475
8/30/2007 6.66 6.75 6.55 6.60 3359
8/31/2007 6.71 6.84 6.71 6.81 7673
9/4/2007 6.79 6.93 6.73 6.90 7114
9/5/2007 6.84 6.89 6.70 6.71 8423
9/6/2007 7.00 7.16 6.83 6.87 11401
9/7/2007 6.80 6.82 6.48 6.59 8613
9/10/2007 6.76 6.85 6.53 6.68 13169
9/11/2007 6.73 6.86 6.71 6.81 15296
9/12/2007 6.79 6.86 6.70 6.74 4907
9/13/2007 6.79 6.81 6.64 6.66 6127
9/14/2007 6.60 6.60 6.48 6.48 6334
9/17/2007 6.49 6.49 6.20 6.24 13894
9/18/2007 6.26 6.43 6.21 6.35 16272
9/19/2007 6.43 6.60 6.39 6.58 10109
9/20/2007 6.56 6.62 6.44 6.46 3584
9/21/2007 6.51 6.58 6.48 6.52 7720
9/24/2007 6.52 6.60 6.19 6.30 7766
9/25/2007 6.25 6.44 6.22 6.39 4219
9/26/2007 6.42 6.52 6.38 6.46 4102
9/27/2007 6.50 6.54 6.42 6.49 4911
9/28/2007 6.48 6.52 6.35 6.40 6503
10/1/2007 6.39 6.58 6.39 6.58 4989
10/2/2007 6.60 6.72 6.57 6.62 5935
10/3/2007 6.57 6.59 6.49 6.51 3640
10/4/2007 6.53 6.56 6.48 6.49 7662
10/5/2007 6.58 6.64 6.49 6.55 9000
10/8/2007 6.54 6.65 6.52 6.58 3316
10/9/2007 6.61 6.62 6.49 6.62 5142
10/10/2007 6.62 6.75 6.62 6.75 7208
10/11/2007 6.80 6.92 6.64 6.68 6398
10/12/2007 6.69 6.89 6.69 6.85 3253
10/15/2007 6.85 6.85 6.59 6.59 6406
10/16/2007 6.56 6.71 6.52 6.54 4138
10/17/2007 6.66 6.84 6.60 6.76 6930
10/18/2007 6.74 6.79 6.68 6.75 3229
10/19/2007 6.74 6.74 6.41 6.44 5883
Sponsored links
Recent Analysis
Trading Center
Partner Links