$58.17 +2.57 (%) Cirrus Logic Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
12/8/201655.8358.2955.5058.171,432,540
12/7/201654.1255.8252.8155.601,265,930
12/6/201652.4754.7852.4754.431,835,386
12/5/201649.8051.8649.7651.841,296,145
12/2/201649.6651.0049.6250.101,895,021
12/1/201655.4955.9449.0549.333,742,358
11/30/201657.4857.4854.9855.001,339,595
11/29/201657.1457.7556.5057.28909,625
11/28/201657.4758.2357.1557.55854,137
11/25/201657.7758.2656.6557.47475,474
11/23/201657.4957.8956.4257.75880,314
11/22/201657.5757.9356.8357.61850,194
11/21/201657.7559.5056.7357.151,218,932
11/18/201656.5057.8756.2057.791,181,369
11/17/201654.9456.6454.7356.421,101,987
11/16/201653.3554.6853.1854.64827,858
11/15/201654.0054.0252.0153.591,116,524
11/14/201654.9955.1852.9453.171,146,215
11/11/201653.5155.1953.4954.611,012,890
11/10/201656.7957.4953.4453.541,642,579
11/9/201655.9056.7155.0256.241,182,971
11/8/201655.2756.7054.9456.12746,177
11/7/201655.9956.0655.1955.791,027,706
11/4/201654.6555.8954.3154.771,143,204
11/3/201654.6555.6354.1654.931,000,753
11/2/201655.9956.1254.6454.651,621,458
11/1/201654.3556.2354.2556.161,890,252
10/31/201655.6555.6553.8553.981,608,631
10/28/201656.8757.9854.9355.343,687,749
10/27/201653.2953.8151.5351.791,780,055
10/26/201653.1453.2752.1452.651,020,690
10/25/201654.6055.0653.6553.74767,776
10/24/201654.3255.8053.6055.24661,637
10/21/201653.6254.3053.0753.99424,919
10/20/201653.2454.0652.6953.91521,501
10/19/201653.2453.4752.2053.28470,149
10/18/201653.9754.2953.3353.55442,480
10/17/201653.1953.8153.1153.29509,313
10/14/201653.4154.1352.6853.33573,371
10/13/201653.9753.9751.8253.17754,117
10/12/201653.9154.1953.1254.10709,606
10/11/201655.8356.3353.4454.02939,937
10/10/201654.5056.0954.5055.311,083,379
10/7/201653.9154.2353.3354.06662,559
10/6/201653.8654.1453.0054.10690,128
10/5/201652.5453.8952.5053.41938,784
10/4/201652.1052.7752.0652.46727,397
10/3/201652.9053.7451.7152.18819,939
9/30/201651.9753.4351.6353.151,378,393
9/29/201651.5552.0950.7451.51939,435
9/28/201652.1752.5451.3751.831,009,196
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center