$28.99 -1.17 (%) Cirrus Logic Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRUS historical data

Date Open High Low Close Volume
8/31/201530.2130.4929.5830.161,077,155
8/28/201530.0030.3629.5530.211,174,101
8/27/201529.1530.4328.9430.141,984,227
8/26/201527.8828.6227.1528.601,405,138
8/25/201528.7528.7827.0227.031,256,424
8/24/201525.0128.8024.5727.282,211,491
8/21/201527.4828.1727.2327.461,650,760
8/20/201528.7329.2827.8928.001,707,783
8/19/201529.0229.4428.5528.951,144,473
8/18/201529.6329.7028.9729.031,073,341
8/17/201529.1829.7429.0329.63683,818
8/14/201529.2529.5529.0529.35950,461
8/13/201529.7830.1129.1829.42963,157
8/12/201528.9029.9828.0629.611,640,638
8/11/201530.1530.7829.1029.331,341,277
8/10/201529.6331.1729.6330.701,724,758
8/7/201529.4629.8628.8429.601,179,173
8/6/201530.0530.3528.4429.532,216,524
8/5/201529.4330.6829.0729.982,497,247
8/4/201531.1231.3229.3729.412,817,961
8/3/201532.9433.0131.2631.431,903,447
7/31/201533.5033.6832.8033.011,519,818
7/30/201533.1333.6132.9233.41937,858
7/29/201534.1034.3132.9733.381,685,277
7/28/201533.1234.4032.9434.221,935,415
7/27/201534.1634.4332.8732.902,005,290
7/24/201535.8235.8233.9734.213,044,372
7/23/201534.3337.6033.9635.739,478,025
7/22/201529.9931.3629.0730.713,613,215
7/21/201532.1732.7832.0032.31971,247
7/20/201532.6533.0732.3532.461,240,686
7/17/201532.6732.8232.3732.53833,906
7/16/201532.7133.1132.2132.661,150,383
7/15/201532.5333.2632.1332.44939,969
7/14/201532.3532.4531.8832.27922,199
7/13/201531.5232.3431.2132.101,785,724
7/10/201531.5232.0631.1131.341,463,142
7/9/201532.6532.8330.5330.742,201,578
7/8/201532.3432.6131.4632.041,335,203
7/7/201532.8032.9631.5332.851,069,493
7/6/201533.3333.5732.4332.731,249,934
7/2/201533.7434.1733.4533.66633,043
7/1/201534.2834.5233.5233.69723,226
6/30/201533.5234.5933.2134.031,016,400
6/29/201533.7934.2932.6933.101,641,896
6/26/201535.4335.5334.1634.442,106,978
6/25/201535.5435.9235.4835.57532,935
6/24/201535.8236.0435.1735.33706,778
6/23/201535.5636.1735.5236.07922,881
6/22/201535.6335.7835.1435.43872,838
6/19/201535.8035.8735.3235.40956,860
6/18/201536.1536.4535.7235.731,002,844
6/17/201535.7236.3235.5236.16782,736
6/16/201535.5835.7735.0535.57765,762
6/15/201534.8235.8134.6735.72978,957
6/12/201534.6835.4334.5135.07922,303
6/11/201535.9536.1335.2735.77970,160
6/10/201535.3636.3435.3636.181,247,194
6/9/201534.9735.2234.1935.06997,002
6/8/201535.5535.7634.7134.921,228,608
6/5/201536.9436.9635.4335.671,598,615
6/4/201537.1537.5036.8137.11698,468
6/3/201536.7237.4136.6537.23896,564
6/2/201537.4837.5236.8137.08877,785
6/1/201537.9738.1237.1937.66845,959
5/29/201537.8138.0037.1437.751,138,798
5/28/201537.7837.9937.2537.80932,408
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!