$37.63 -0.22 (%) Cirrus Logic Inc - NASDAQ

May. 28, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
5/27/201535.9637.9035.9537.851,696,745
5/26/201538.1438.2035.7635.971,771,468
5/22/201536.8038.1536.6638.141,598,880
5/21/201536.7237.0936.5036.80553,573
5/20/201537.0137.2036.5736.62862,459
5/19/201536.5637.4936.5637.001,041,272
5/18/201535.8136.7035.6536.661,246,559
5/15/201536.0836.1935.6935.79901,852
5/14/201535.9936.1335.7335.95814,042
5/13/201536.2636.4635.7935.87693,247
5/12/201536.0936.3435.6636.15690,766
5/11/201536.3736.6936.1436.271,080,444
5/8/201536.1336.8936.0036.361,445,951
5/7/201534.9236.1134.8135.891,495,351
5/6/201534.9635.2134.5134.88880,580
5/5/201535.5635.6834.6034.811,229,273
5/4/201535.8036.1835.4135.75989,385
5/1/201533.8535.8733.8235.802,095,414
4/30/201534.9535.1033.5333.781,836,604
4/29/201533.7335.0432.5734.974,405,331
4/28/201533.8635.2032.9135.133,214,175
4/27/201533.7634.3333.4933.55999,616
4/24/201534.4634.4633.5233.77978,707
4/23/201533.9434.6933.4134.36831,254
4/22/201534.2834.3733.3333.97627,803
4/21/201534.6134.7134.0834.19841,279
4/20/201533.4334.8533.4334.401,356,345
4/17/201533.6333.7233.2233.30644,665
4/16/201533.5934.1133.5533.86534,004
4/15/201533.9033.9133.4633.79579,108
4/14/201533.7833.8633.1833.67656,677
4/13/201533.9034.2133.5033.56624,355
4/10/201533.9734.5033.7133.89899,782
4/9/201533.6633.8933.2033.39717,849
4/8/201532.8534.1432.8433.841,439,302
4/7/201532.9133.4032.6332.87729,158
4/6/201532.3533.2432.0032.88769,804
4/2/201532.1332.7931.9532.72693,084
4/1/201533.1033.1032.0132.081,353,607
3/31/201533.1233.4832.8633.261,017,964
3/30/201533.4233.7532.9033.20901,228
3/27/201532.3833.4832.3633.291,142,217
3/26/201532.0032.8330.8732.49999,472
3/25/201533.5233.7732.1732.291,001,576
3/24/201533.8133.9733.3233.56802,676
3/23/201533.7333.9233.3633.78699,149
3/20/201533.6433.7933.3033.721,051,419
3/19/201533.3533.5233.2533.38814,891
3/18/201533.4433.6732.9333.39847,339
3/17/201534.2334.2333.1833.481,085,887
3/16/201533.6834.4633.6034.371,022,725
3/13/201533.9834.0932.9833.501,261,990
3/12/201532.9234.2332.6134.211,490,750
3/11/201532.7633.2032.5932.921,137,464
3/10/201532.5932.9532.3332.51686,864
3/9/201532.7832.9532.1832.861,052,775
3/6/201532.4933.2932.2432.782,194,525
3/5/201531.2732.4031.0632.241,781,706
3/4/201530.8431.3130.7831.30627,169
3/3/201531.1931.3030.6430.86806,272
3/2/201530.6131.4930.2531.401,488,587
2/27/201530.2730.2829.6430.11840,465
2/26/201529.6830.3729.5730.231,020,382
2/25/201530.5630.6229.5729.661,157,947
2/24/201529.6530.6529.6530.401,275,909
2/23/201529.8229.8729.1729.781,064,881
2/20/201529.8430.0029.7529.82752,526
2/19/201529.6830.2029.6229.831,087,009
2/18/201529.6429.7929.1429.70881,421
2/17/201529.3629.7429.1729.621,217,761
2/13/201529.3229.4629.0729.36745,113
2/12/201529.0829.4629.0129.351,110,427
2/11/201529.5129.6028.8228.961,332,049
2/10/201528.8129.6328.5829.541,823,878
2/9/201527.9628.6427.9028.581,065,607
2/6/201528.1728.3727.7827.971,408,252
2/5/201528.6228.6927.9628.001,427,721
2/4/201527.6328.6527.5128.481,908,893
2/3/201527.4328.0927.2527.652,029,573
2/2/201526.5528.1426.0427.354,035,746
1/30/201525.9426.6925.9026.503,199,047
1/29/201527.4827.4825.5326.145,003,823
1/28/201526.7527.9526.4327.557,282,196
1/27/201525.9726.2225.4426.032,354,607
1/26/201525.0926.3724.8926.302,651,686
1/23/201525.2125.6124.7625.081,472,416
1/22/201524.8725.1224.1225.111,350,071
1/21/201524.1625.1424.1324.852,296,368
1/20/201523.9024.7523.7224.151,362,106
1/16/201523.9124.3123.7023.971,363,101
1/15/201524.2724.5423.9824.021,264,970
1/14/201524.3424.9523.7924.262,601,365
1/13/201523.8024.8023.6023.942,022,706
1/12/201523.5323.7123.0923.55773,796
1/9/201523.4323.8823.3523.651,191,085
1/8/201523.1823.7623.0023.442,016,975
1/7/201523.0723.2922.7323.08881,316
1/6/201523.3223.4822.6322.911,222,963
1/5/201523.5923.7023.1623.331,020,968
1/2/201523.5924.1023.5523.71912,689
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center