$33.07 -0.22 (%) Cirrus Logic Inc - NASDAQ

Mar. 30, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
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
12/31/201423.6324.0123.4923.57756,678
12/30/201423.4823.8423.4823.55592,408
12/29/201423.5923.8423.4423.63607,259
12/26/201423.6123.8123.4923.65742,205
12/24/201423.7423.7423.2423.60626,840
12/23/201423.7523.9423.4823.601,362,654
12/22/201422.8423.7822.8023.761,695,044
12/19/201422.6922.8422.3322.731,956,712
12/18/201422.6222.9822.1822.681,916,444
12/17/201422.8522.9022.3322.392,377,250
12/16/201423.0023.2422.5722.895,831,411
12/15/201420.2523.0020.2522.9613,214,558
12/12/201418.5819.1418.5818.841,007,496
12/11/201419.1019.1018.7218.961,413,212
12/10/201418.8019.1518.6118.992,195,384
12/9/201418.2019.0118.0318.982,741,876
12/8/201418.0518.6918.0518.461,812,453
12/5/201417.9618.3417.9318.181,251,198
12/4/201418.0518.2517.4917.951,561,245
12/3/201416.9617.3116.9617.231,314,851
12/2/201417.7717.8016.8016.882,823,423
12/1/201418.2518.3017.7317.881,198,488
11/28/201418.3618.5818.2218.29531,293
11/26/201418.2018.4018.1518.34915,309
11/25/201418.4318.4518.0518.161,434,806
11/24/201418.2518.4518.1318.41898,298
11/21/201418.4218.4318.0018.141,346,970
11/20/201417.7518.1417.6618.121,055,866
11/19/201418.2518.3517.7717.781,600,554
11/18/201418.2518.5918.1518.301,639,965
11/17/201419.0719.0718.0218.222,776,014
11/14/201419.0119.2018.7519.151,119,687
11/13/201419.6519.6518.9219.021,693,762
11/12/201419.5019.6619.2819.56930,200
11/11/201419.6019.7019.4719.59846,552
11/10/201419.5319.7219.4019.691,308,970
11/7/201419.8019.8919.3519.551,750,694
11/6/201420.2420.4319.6919.811,430,259
11/5/201420.4120.4519.9620.181,513,510
11/4/201419.4820.2319.3520.211,623,468
11/3/201419.4019.8519.3019.521,547,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center