$51.88 -0.06 (%) Cirrus Logic Inc - NASDAQ

Sep. 28, 2016 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
9/27/201651.2252.0450.7751.941,392,390
9/26/201652.0052.3050.9051.321,479,782
9/23/201654.8955.1352.3852.392,270,149
9/22/201656.3956.7154.9555.221,420,682
9/21/201655.6156.3755.2355.8910,718,576
9/20/201656.2358.0855.8055.802,470,323
9/19/201655.3256.1054.5655.321,143,711
9/16/201655.5055.6853.2654.822,573,485
9/15/201651.5855.2451.2255.172,873,503
9/14/201649.4951.4648.9151.291,370,631
9/13/201650.3050.9449.0449.18827,503
9/12/201647.9549.6947.0149.671,518,267
9/9/201650.6351.0048.3548.451,248,469
9/8/201651.8251.8250.2251.55653,472
9/7/201651.2652.2051.2651.631,209,636
9/6/201652.5252.6850.8451.36968,633
9/2/201652.2553.2851.5352.15655,764
9/1/201650.7151.9550.6751.95749,500
8/31/201650.7351.1050.1650.75649,497
8/30/201651.1551.6750.7150.88419,591
8/29/201651.4751.6450.8951.19745,369
8/26/201651.5551.7850.9251.33481,118
8/25/201651.5251.9151.2951.43340,375
8/24/201651.8652.2051.4751.64376,261
8/23/201652.7752.7751.6952.00536,708
8/22/201652.0452.6251.6152.12505,987
8/19/201651.5052.7751.5052.15532,715
8/18/201651.3751.7051.0651.61455,721
8/17/201651.3151.5951.0151.42574,666
8/16/201651.7652.0551.2251.48574,858
8/15/201651.2552.3051.0051.89745,329
8/12/201650.9851.2550.7051.18492,953
8/11/201651.0051.2450.1550.90601,622
8/10/201650.7251.0649.9750.75746,181
8/9/201651.0351.1750.5150.95795,285
8/8/201650.8351.7250.5850.911,141,620
8/5/201649.2450.4849.1550.461,099,180
8/4/201648.4049.2548.3049.01947,769
8/3/201648.5549.0448.0348.30908,821
8/2/201649.2249.3048.0948.571,738,877
8/1/201648.5049.5447.8449.461,470,115
7/29/201649.5549.6847.8648.592,333,035
7/28/201646.3350.0046.0049.827,145,374
7/27/201642.0542.8841.1241.772,096,412
7/26/201640.6241.7740.5940.751,492,561
7/25/201640.2540.4039.9240.18600,949
7/22/201639.9440.5439.2640.21462,949
7/21/201640.3040.7639.9340.20586,642
7/20/201640.5040.7040.1640.421,106,941
7/19/201640.3340.8540.1140.45575,428
7/18/201640.4841.2140.0940.36883,388
7/15/201640.0240.4839.8640.16585,591
7/14/201639.8640.6239.5540.471,040,422
7/13/201639.6740.0139.2639.34595,150
7/12/201639.1839.4538.9139.34643,161
7/11/201638.6439.2538.4338.56885,688
7/8/201637.4641.0437.1538.211,581,471
7/7/201635.8337.0535.8336.96979,365
7/6/201635.3135.8835.0135.61999,544
7/5/201636.4536.6434.8235.761,635,413
7/1/201638.4238.6437.8338.04871,475
6/30/201637.9938.8737.9638.79966,100
6/29/201638.1738.9937.3637.90942,168
6/28/201637.2538.1637.0537.821,051,568
6/27/201637.1437.7136.2336.391,195,693
6/24/201639.1639.9437.6437.771,419,868
6/23/201640.0240.9839.8440.981,131,123
6/22/201639.9340.3539.3439.491,216,935
6/21/201639.0740.2539.0739.743,384,830
6/20/201637.8539.1437.8338.341,019,637
6/17/201637.5037.8236.6937.481,166,329
6/16/201636.8237.6036.4637.57708,224
6/15/201637.5137.6937.1937.36530,051
6/14/201636.8037.6036.5437.32663,741
6/13/201636.7537.4036.6736.79670,029
6/10/201636.6537.3436.6537.15917,913
6/9/201637.1538.1436.7037.871,139,081
6/8/201637.0937.4536.8237.31716,604
6/7/201636.5037.1036.4036.99564,278
6/6/201637.2237.2236.1836.491,080,256
6/3/201636.5236.6235.8836.01643,832
6/2/201636.1436.4535.1836.15591,248
6/1/201636.0236.3735.7136.33854,399
5/31/201636.0136.0635.3736.00967,119
5/27/201636.4536.4635.4735.74790,393
5/26/201635.9936.9035.8436.511,018,088
5/25/201636.2336.2635.5835.99912,857
5/24/201634.6036.0434.6035.901,711,694
5/23/201634.0034.8233.8534.251,537,394
5/20/201633.0533.4132.9333.31614,989
5/19/201633.3433.9032.7332.76998,508
5/18/201631.9733.6931.7933.581,242,688
5/17/201632.0032.4731.8932.06923,388
5/16/201631.7032.4331.3932.031,094,627
5/13/201631.4032.0431.3131.36710,750
5/12/201632.9633.3431.0031.371,527,896
5/11/201633.0533.5032.8132.82623,593
5/10/201633.0833.5332.7533.42665,611
5/9/201631.7233.2531.7032.93919,714
5/6/201633.3233.8432.3032.991,258,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center