$18.92 -2.97 (%) Cirrus Logic Inc - NASDAQ

Oct. 30, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
10/29/201421.9722.0921.2521.892,179,091
10/28/201421.5322.0721.3422.05799,096
10/27/201421.4821.5820.9921.36868,141
10/24/201421.1021.6221.0121.57794,085
10/23/201420.7821.4320.6921.09667,211
10/22/201421.1521.1720.4320.54760,452
10/21/201421.3421.6420.6421.161,216,490
10/20/201419.9821.0419.8321.031,343,284
10/17/201420.3620.6719.9920.12604,981
10/16/201418.5020.1118.3920.031,303,251
10/15/201419.1920.0619.1819.94977,198
10/14/201419.2520.1819.2219.61983,345
10/13/201419.1819.6718.9719.00984,895
10/10/201419.5619.6718.8519.131,435,371
10/9/201420.2620.2819.6719.70785,703
10/8/201419.4120.3819.4120.281,063,318
10/7/201419.6520.1719.3519.36973,123
10/6/201420.6220.7019.7319.891,189,376
10/3/201420.7420.9020.5020.61625,929
10/2/201420.4320.7820.1720.62510,964
10/1/201420.6920.9020.2320.37930,422
9/30/201421.5821.5820.8520.85896,881
9/29/201421.1521.7921.0321.55634,162
9/26/201421.3421.5521.2121.40627,648
9/25/201421.7521.9221.1721.191,097,023
9/24/201421.8522.1021.5721.87717,905
9/23/201421.8022.1821.7021.77924,631
9/22/201422.1922.2321.6821.80973,294
9/19/201423.3423.3422.1822.202,321,500
9/18/201422.8923.5522.6523.401,263,416
9/17/201422.6423.1322.6422.77656,380
9/16/201422.2322.7422.1522.68537,377
9/15/201422.6222.9922.0222.21982,193
9/12/201422.9623.1422.5222.59906,743
9/11/201422.9223.1922.8523.13548,883
9/10/201423.1323.2622.8723.13595,566
9/9/201423.3023.6423.1023.13603,841
9/8/201423.5023.8323.2723.36490,022
9/5/201423.1423.7223.1423.52583,961
9/4/201423.6724.0023.1223.17785,586
9/3/201423.9824.1423.5423.701,101,001
9/2/201424.2124.7424.1824.34759,114
8/29/201423.8824.3323.8824.18681,034
8/28/201423.7524.0623.5923.80526,444
8/27/201423.6823.8923.3123.86719,870
8/26/201424.0524.1523.7023.74559,279
8/25/201424.3724.3723.9124.00520,653
8/22/201424.0224.3423.9224.21451,805
8/21/201423.9524.1623.8024.10560,815
8/20/201423.6623.9523.6323.91873,789
8/19/201423.1523.7023.1523.64706,467
8/18/201423.0123.1122.7723.11553,685
8/15/201422.9523.2122.6222.90769,100
8/14/201422.8622.9522.6122.72395,540
8/13/201422.6422.9522.6422.82346,577
8/12/201422.5822.8522.4322.60568,018
8/11/201422.3622.7222.3622.63461,054
8/8/201422.1622.3922.1422.33533,637
8/7/201422.6222.7222.0122.13495,998
8/6/201422.3522.7022.3522.48500,117
8/5/201422.4322.6822.2422.48850,121
8/4/201422.6422.8322.4622.65836,710
8/1/201422.3722.7222.3022.611,539,497
7/31/201423.1923.2122.4122.431,452,353
7/30/201423.6423.6423.2223.37772,135
7/29/201423.2023.4923.1323.18897,816
7/28/201423.3323.3522.8823.211,200,276
7/25/201423.8423.8423.2023.352,348,978
7/24/201422.8124.4122.5024.093,894,232
7/23/201424.6224.6523.9123.972,143,731
7/22/201425.0025.0024.5624.651,505,857
7/21/201423.8824.9123.7624.832,074,739
7/18/201423.3124.0923.1523.981,873,939
7/17/201423.7723.8823.2223.331,907,080
7/16/201423.9724.0423.7023.961,181,704
7/15/201423.9123.9923.6223.811,401,786
7/14/201424.1224.2723.6823.881,048,378
7/11/201424.1224.4423.8423.881,291,268
7/10/201423.8824.3223.5724.181,694,136
7/9/201424.1424.5824.1024.461,485,278
7/8/201424.5024.8423.9324.112,432,620
7/7/201423.2224.4623.2224.382,864,850
7/3/201423.0423.3723.0423.19569,754
7/2/201422.8123.2022.6722.931,262,100
7/1/201422.8023.2522.7522.791,576,197
6/30/201422.8322.9022.5422.74964,278
6/27/201423.0523.0722.5322.942,597,835
6/26/201423.5523.6223.0023.102,778,983
6/25/201423.8223.8223.3323.591,001,829
6/24/201423.6824.0623.5023.801,626,614
6/23/201423.2423.8623.0523.781,455,398
6/20/201423.5323.5323.1323.131,455,433
6/19/201423.3823.6323.2023.551,440,308
6/18/201423.1523.3923.0823.371,096,824
6/17/201423.3423.3823.0023.15987,490
6/16/201422.8523.4122.8323.271,228,485
6/13/201422.7022.9922.5422.83772,843
6/12/201422.7622.8022.4322.64804,095
6/11/201422.7522.9422.5922.76802,029
6/10/201422.3222.8921.9622.881,277,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center