$35.74 -0.77 (%) Cirrus Logic Inc - NASDAQ

May. 27, 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
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
5/5/201634.3934.7733.4233.551,592,203
5/4/201635.6636.3535.2735.33652,303
5/3/201636.2836.3235.7235.84584,005
5/2/201636.1236.5935.7436.32809,798
4/29/201636.2436.7035.6236.101,314,924
4/28/201637.4137.9836.1636.431,839,439
4/27/201633.1338.4833.0838.116,022,228
4/26/201634.1634.9233.2933.912,515,728
4/25/201634.1034.7133.8733.911,286,345
4/22/201633.8034.3833.3634.201,158,146
4/21/201635.3635.6033.9934.221,397,316
4/20/201635.3535.7534.9135.28764,189
4/19/201636.0736.0735.0635.381,040,744
4/18/201636.0936.4735.6136.051,021,325
4/15/201636.4637.2236.0936.452,041,005
4/14/201636.5336.7435.6836.61541,016
4/13/201635.9137.0035.9136.95711,553
4/12/201635.5435.9134.7535.64538,873
4/11/201635.5736.0435.4135.46404,791
4/8/201636.4136.7135.2235.491,055,161
4/7/201636.4436.7835.8436.10575,100
4/6/201636.0436.7135.6036.58590,967
4/5/201636.5536.8536.0436.18498,826
4/4/201637.1537.4236.4836.80570,561
4/1/201636.1237.3936.1237.16953,176
3/31/201636.2336.6836.1836.41947,304
3/30/201635.9036.7935.9036.33910,106
3/29/201634.3535.7634.1135.68681,568
3/28/201634.7134.9534.3234.58483,141
3/24/201634.2334.4733.6834.47552,024
3/23/201635.0935.2834.5234.58597,742
3/22/201635.2935.5834.3335.061,690,483
3/21/201635.8435.9635.3635.55534,311
3/18/201635.5336.0335.2035.901,048,349
3/17/201634.9835.4834.4635.35765,453
3/16/201634.8035.3834.6135.25730,213
3/15/201635.6735.8134.8834.98747,747
3/14/201635.2335.2934.5434.80932,230
3/11/201634.1334.9833.8434.93859,845
3/10/201634.1534.4533.5333.78858,056
3/9/201634.4535.0933.9133.99991,380
3/8/201635.7435.8934.2934.361,342,325
3/7/201636.1436.4235.6736.10767,540
3/4/201636.3236.9535.5836.35730,459
3/3/201636.2036.7835.4736.15770,443
3/2/201635.8536.2535.6936.22976,927
3/1/201635.5136.2635.0135.961,225,787
2/29/201635.2335.8335.0935.231,159,065
2/26/201635.3036.3634.9835.121,277,703
2/25/201634.4734.9534.1034.92794,640
2/24/201633.5234.6433.1534.49963,285
2/23/201634.2934.5433.6733.721,134,636
2/22/201633.7635.0033.5034.491,602,029
2/19/201632.4733.2832.0033.171,720,297
2/18/201632.6632.9332.3932.55933,243
2/17/201632.5933.1832.1832.511,915,631
2/16/201632.6533.0032.3232.541,400,683
2/12/201631.7232.4630.5232.052,251,125
2/11/201631.5332.2631.4131.882,047,848
2/10/201632.5833.1132.1132.151,169,819
2/9/201631.6233.5631.3132.231,434,794
2/8/201632.1232.3431.0131.871,960,027
2/5/201634.0234.1532.2132.572,016,783
2/4/201633.4834.1432.9234.041,156,504
2/3/201634.5834.5933.1033.641,604,024
2/2/201634.3234.7033.5834.031,575,229
2/1/201634.3635.3033.8534.872,547,973
1/29/201632.5834.9532.4334.725,125,438
1/28/201630.3732.8729.6932.549,064,333
1/27/201627.5228.9127.2327.962,699,010
1/26/201628.2628.4827.8328.071,182,170
1/25/201628.7628.8327.9228.092,027,244
1/22/201627.4429.0026.9828.992,853,449
1/21/201627.4427.4926.5626.951,497,809
1/20/201625.7627.7125.7127.412,417,435
1/19/201627.2627.3225.7126.221,974,730
1/15/201626.6527.1826.0026.942,458,140
1/14/201625.7127.7925.0927.473,439,707
1/13/201626.4027.1425.6725.762,040,123
1/12/201627.1227.6426.0226.411,802,831
1/11/201627.9028.3626.4326.863,166,615
1/8/201627.5129.4527.3227.807,873,216
1/7/201626.1027.1525.6526.803,080,217
1/6/201627.0727.9226.7326.803,669,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center