$22.68 0.00 (%) Cirrus Logic Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
12/18/201422.6222.9822.1822.681,916,444
12/17/201422.8522.9022.3322.392,377,250
12/16/201423.0023.2422.5722.895,831,411
12/15/201420.2523.0020.2522.9613,214,558
12/12/201418.5819.1418.5818.841,007,496
12/11/201419.1019.1018.7218.961,413,212
12/10/201418.8019.1518.6118.992,195,384
12/9/201418.2019.0118.0318.982,741,876
12/8/201418.0518.6918.0518.461,812,453
12/5/201417.9618.3417.9318.181,251,198
12/4/201418.0518.2517.4917.951,561,245
12/3/201416.9617.3116.9617.231,314,851
12/2/201417.7717.8016.8016.882,823,423
12/1/201418.2518.3017.7317.881,198,488
11/28/201418.3618.5818.2218.29531,293
11/26/201418.2018.4018.1518.34915,309
11/25/201418.4318.4518.0518.161,434,806
11/24/201418.2518.4518.1318.41898,298
11/21/201418.4218.4318.0018.141,346,970
11/20/201417.7518.1417.6618.121,055,866
11/19/201418.2518.3517.7717.781,600,554
11/18/201418.2518.5918.1518.301,639,965
11/17/201419.0719.0718.0218.222,776,014
11/14/201419.0119.2018.7519.151,119,687
11/13/201419.6519.6518.9219.021,693,762
11/12/201419.5019.6619.2819.56930,200
11/11/201419.6019.7019.4719.59846,552
11/10/201419.5319.7219.4019.691,308,970
11/7/201419.8019.8919.3519.551,750,694
11/6/201420.2420.4319.6919.811,430,259
11/5/201420.4120.4519.9620.181,513,510
11/4/201419.4820.2319.3520.211,623,468
11/3/201419.4019.8519.3019.521,547,157
10/31/201419.5019.9719.2119.302,119,543
10/30/201421.5821.6018.9019.267,199,595
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center