Cirrus Logic Inc $23.37

up +0.19


30/7/2014 04:00 PM  |  NASDAQ : CRUS  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
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
6/9/201422.7123.2522.5022.582,575,897
6/6/201423.4223.6523.3523.44695,463
6/5/201423.3023.5522.8123.431,243,216
6/4/201423.0623.4823.0623.261,308,873
6/3/201422.0123.1422.0123.111,948,980
6/2/201422.1922.3221.8322.02687,906
5/30/201422.3722.4722.0422.13795,399
5/29/201422.3822.5122.2122.291,210,733
5/28/201421.9922.5021.8622.281,399,570
5/27/201422.2722.4721.8522.061,671,472
5/23/201421.5622.0921.3622.061,265,299
5/22/201421.7821.9321.4721.491,547,759
5/21/201421.9522.1221.4521.691,530,786
5/20/201422.3422.6421.8421.901,616,340
5/19/201422.1722.6122.0622.45831,618
5/16/201421.9322.2221.7622.211,163,480
5/15/201422.2722.4021.6421.951,489,941
5/14/201422.7922.8022.1922.281,261,073
5/13/201423.0623.2022.7422.80913,802
5/12/201422.8423.3222.7923.071,110,274
5/9/201422.6522.8922.3922.721,156,324
5/8/201422.5623.2222.4622.751,018,633
5/7/201422.5222.7222.2922.621,242,848
5/6/201422.6222.7922.4022.51810,307
5/5/201422.3122.7822.1022.64918,795
5/2/201422.3322.7022.1222.521,314,300
5/1/201422.3522.4821.9322.181,871,349
4/30/201422.9623.0922.0522.303,332,028
4/29/201422.9923.9022.7523.467,112,680
4/28/201421.7722.2121.5022.013,269,044
4/25/201421.4121.9421.2021.635,843,120
4/24/201420.0720.6719.6020.633,507,619
4/23/201419.6419.6419.1319.231,053,616
4/22/201419.1419.6219.0719.59950,001
4/21/201419.0719.4119.0419.22764,775
4/17/201418.7019.2118.5919.051,247,980
4/16/201419.2919.3018.5118.681,517,825
4/15/201418.5219.2718.4219.181,611,677
4/14/201419.3119.3318.4318.532,128,506
4/11/201419.7219.8919.2519.391,184,294
4/10/201420.4920.5519.8019.891,088,375
4/9/201420.6120.6120.1220.491,245,816
4/8/201419.7420.5919.6720.561,977,719
4/7/201420.1520.3219.6819.701,654,089
4/4/201420.7120.7119.8520.191,389,014
4/3/201420.4820.8620.3820.581,025,597
4/2/201420.1920.5220.1020.43856,624
4/1/201419.9120.2619.8220.211,150,222
3/31/201419.6620.0019.5319.87890,429
3/28/201419.5019.9419.4019.521,136,397
3/27/201419.8819.9719.2419.471,561,752
3/26/201419.9520.3419.8319.911,961,909
3/25/201419.2719.8719.2719.812,064,758
3/24/201419.1519.5719.1119.471,878,292
3/21/201419.5219.6019.0719.131,619,152
3/20/201419.3119.5919.1919.38870,999
3/19/201419.8319.9019.2019.321,214,596
3/18/201419.1319.9019.0819.771,466,106
3/17/201419.0319.2518.9219.04988,858
3/14/201418.9919.2018.8919.06641,006
3/13/201419.3019.3918.8218.981,103,414
3/12/201418.9219.4118.8319.301,219,388
3/11/201419.3219.4918.9618.991,023,940
3/10/201419.3119.7019.1819.27995,778
Trading Center