CIRRUS LOGIC $22.71

up +0.14


22/5/2013 01:22 PM  |  NASDAQ : CRUS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CRUS historical data

Date Open High Low Close Volume
5/21/2013 22.61 23.20 22.55 22.57 21226
5/20/2013 22.19 22.96 22.13 22.65 20099
5/17/2013 22.39 22.56 22.17 22.25 18918
5/16/2013 22.29 22.83 21.76 22.26 27517
5/15/2013 22.76 22.89 22.07 22.30 33017
5/14/2013 22.78 23.23 22.63 22.80 29460
5/13/2013 22.99 23.22 22.61 22.68 24006
5/10/2013 23.06 23.35 22.63 23.11 34195
5/9/2013 21.45 23.48 21.45 23.03 64369
5/8/2013 20.75 21.72 20.57 21.62 34527
5/7/2013 21.20 21.38 20.57 20.91 35923
5/6/2013 20.18 21.07 20.11 20.90 34922
5/3/2013 19.84 20.22 19.72 19.89 31824
5/2/2013 19.27 19.61 19.07 19.47 22991
5/1/2013 19.20 19.32 18.81 18.89 27318
4/30/2013 19.05 19.46 19.05 19.31 24238
4/29/2013 18.18 19.57 18.00 19.15 53689
4/26/2013 19.00 19.00 17.61 17.87 92393
4/25/2013 19.28 19.87 19.25 19.62 41317
4/24/2013 18.40 19.35 18.26 19.07 29392
4/23/2013 18.33 18.96 18.25 18.85 29841
4/22/2013 17.74 18.23 17.36 18.13 27212
4/19/2013 17.70 17.95 17.33 17.77 28991
4/18/2013 18.16 18.50 17.50 17.68 42509
4/17/2013 20.00 20.00 17.87 18.05 149014
4/16/2013 21.06 21.53 20.84 21.41 15998
4/15/2013 21.04 21.27 20.62 20.75 17960
4/12/2013 21.50 21.79 20.80 21.39 18195
4/11/2013 22.07 22.38 21.52 21.63 20333
4/10/2013 21.50 22.23 21.47 22.16 20824
4/9/2013 21.44 21.63 21.05 21.45 16237
4/8/2013 21.56 21.85 21.07 21.37 15464
4/5/2013 20.92 21.55 20.66 21.51 19767
4/4/2013 20.27 21.70 20.19 21.47 34610
4/3/2013 21.13 21.38 20.23 20.28 38311
4/2/2013 22.25 22.31 21.01 21.13 35809
4/1/2013 22.69 22.87 21.84 22.05 24280
3/28/2013 22.99 23.03 22.67 22.75 12053
3/27/2013 22.99 23.10 22.68 22.94 10700
3/26/2013 23.37 23.46 23.04 23.19 9063
3/25/2013 23.60 23.81 22.87 23.10 20329
3/22/2013 22.90 23.69 22.71 23.45 24703
3/21/2013 23.01 23.33 22.77 22.83 16067
3/20/2013 23.43 23.69 23.15 23.39 15178
3/19/2013 23.12 23.32 22.81 23.28 26131
3/18/2013 23.18 23.34 22.91 22.96 23814
3/15/2013 23.85 24.10 23.29 23.46 45033
3/14/2013 23.81 23.97 23.57 23.61 19657
3/13/2013 23.03 24.03 22.93 23.66 28799
3/12/2013 23.11 23.75 22.53 22.78 47384
3/11/2013 23.50 23.61 23.07 23.37 20703
3/8/2013 23.26 23.62 22.65 23.55 32232
3/7/2013 22.40 23.05 22.20 22.96 30294
3/6/2013 23.07 23.20 22.04 22.47 42646
3/5/2013 22.95 23.35 22.65 23.02 35278
3/4/2013 23.25 23.30 22.46 22.73 33448
3/1/2013 23.69 23.76 22.91 23.39 35741
2/28/2013 24.22 24.37 23.61 24.04 19965
2/27/2013 24.18 24.48 23.90 24.17 22868
2/26/2013 24.57 24.75 23.74 23.88 33576
2/25/2013 25.51 25.92 24.46 24.46 23055
2/22/2013 25.12 25.78 25.01 25.39 27401
2/21/2013 25.28 25.30 23.60 24.85 57714
2/20/2013 27.41 27.41 25.30 25.36 46180
2/19/2013 27.47 27.66 27.03 27.29 16976
2/15/2013 27.82 28.05 27.40 27.51 13309
2/14/2013 27.45 27.90 27.31 27.78 12483
2/13/2013 27.76 28.23 27.41 27.65 14674
2/12/2013 27.94 28.20 27.62 27.75 20581
2/11/2013 27.52 28.15 27.26 27.97 15853
2/8/2013 27.24 27.88 27.24 27.62 18321
2/7/2013 28.15 28.15 27.10 27.26 21654
2/6/2013 27.21 28.14 27.09 27.91 28781
2/5/2013 27.59 27.69 26.75 27.31 42472
2/4/2013 28.14 28.47 27.33 27.38 24527
2/1/2013 28.59 28.75 28.17 28.48 17368
1/31/2013 28.68 28.82 28.04 28.23 16559
1/30/2013 28.41 28.88 27.67 28.64 31938
1/29/2013 29.01 29.09 28.15 28.43 20608
1/28/2013 29.40 30.00 28.62 28.86 39544
1/25/2013 27.78 30.15 27.63 29.42 100384
1/24/2013 27.59 28.03 26.50 26.71 96416
1/23/2013 29.11 30.00 29.07 29.95 37751
1/22/2013 29.43 29.66 28.72 29.00 22448
1/18/2013 29.64 29.98 29.24 29.39 21899
1/17/2013 29.57 29.91 29.26 29.78 23802
1/16/2013 28.50 29.69 28.37 29.52 41032
1/15/2013 28.62 28.75 27.65 27.95 39691
1/14/2013 30.05 30.46 28.42 28.62 76913
1/11/2013 31.47 31.70 31.26 31.58 20602
1/10/2013 31.62 31.97 30.71 31.54 48763
1/9/2013 30.20 30.75 29.85 30.21 29290
1/8/2013 30.17 30.56 29.57 29.97 42212
1/7/2013 28.32 29.69 28.15 29.67 34209
1/4/2013 29.00 29.09 27.89 28.32 44981
1/3/2013 29.84 30.01 29.27 29.35 21179
1/2/2013 30.70 30.80 29.56 29.84 42530
12/31/2012 27.18 29.17 27.02 28.97 35405
12/28/2012 27.16 27.50 27.01 27.11 13211
12/27/2012 27.78 28.02 26.82 27.56 19975
Marketplace
Trading Center