$26.50 +0.36 (%) Cirrus Logic Inc - NASDAQ

Jan. 30, 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
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
10/31/201419.5019.9719.2119.302,119,543
10/30/201421.5821.6018.9019.267,199,595
10/29/201421.9722.0921.2521.892,179,091
10/28/201421.5322.0721.3422.05799,096
10/27/201421.4821.5820.9921.36868,141
10/24/201421.1021.6221.0121.57794,085
10/23/201420.7821.4320.6921.09667,211
10/22/201421.1521.1720.4320.54760,452
10/21/201421.3421.6420.6421.161,216,490
10/20/201419.9821.0419.8321.031,343,284
10/17/201420.3620.6719.9920.12604,981
10/16/201418.5020.1118.3920.031,303,251
10/15/201419.1920.0619.1819.94977,198
10/14/201419.2520.1819.2219.61983,345
10/13/201419.1819.6718.9719.00984,895
10/10/201419.5619.6718.8519.131,435,371
10/9/201420.2620.2819.6719.70785,703
10/8/201419.4120.3819.4120.281,063,318
10/7/201419.6520.1719.3519.36973,123
10/6/201420.6220.7019.7319.891,189,376
10/3/201420.7420.9020.5020.61625,929
10/2/201420.4320.7820.1720.62510,964
10/1/201420.6920.9020.2320.37930,422
9/30/201421.5821.5820.8520.85896,881
9/29/201421.1521.7921.0321.55634,162
9/26/201421.3421.5521.2121.40627,648
9/25/201421.7521.9221.1721.191,097,023
9/24/201421.8522.1021.5721.87717,905
9/23/201421.8022.1821.7021.77924,631
9/22/201422.1922.2321.6821.80973,294
9/19/201423.3423.3422.1822.202,321,500
9/18/201422.8923.5522.6523.401,263,416
9/17/201422.6423.1322.6422.77656,380
9/16/201422.2322.7422.1522.68537,377
9/15/201422.6222.9922.0222.21982,193
9/12/201422.9623.1422.5222.59906,743
9/11/201422.9223.1922.8523.13548,883
9/10/201423.1323.2622.8723.13595,566
9/9/201423.3023.6423.1023.13603,841
9/8/201423.5023.8323.2723.36490,022
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center