$32.57 -1.47 (%) Cirrus Logic Inc - NASDAQ

Feb. 5, 2016 | 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
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
1/5/201629.4829.5427.3227.563,932,534
1/4/201629.3529.4528.3129.301,569,911
12/31/201530.5830.8829.5229.531,546,700
12/30/201531.2531.3630.6530.69813,661
12/29/201531.6831.7030.7931.18981,507
12/28/201531.7331.9431.0031.48998,911
12/24/201531.2632.2031.1931.80758,295
12/23/201531.1231.5030.9031.28813,159
12/22/201531.5031.5930.5031.16950,227
12/21/201530.9131.6830.7031.541,314,524
12/18/201530.5030.8530.3130.552,667,731
12/17/201530.9331.7530.6230.801,583,207
12/16/201531.2931.6729.7830.622,384,536
12/15/201532.3232.8630.7531.032,692,659
12/14/201532.6633.3132.3232.741,782,522
12/11/201533.9434.7532.8433.112,316,436
12/10/201534.4434.7834.1034.751,027,139
12/9/201535.1735.6334.2034.611,859,861
12/8/201534.4035.4434.0235.211,673,083
12/7/201535.3236.0334.7834.922,215,845
12/4/201534.1935.4932.7735.473,585,077
12/3/201534.4934.8333.9434.332,958,805
12/2/201532.8734.5032.6534.242,709,094
12/1/201533.1933.2432.1232.992,674,862
11/30/201530.6033.1430.5833.063,483,265
11/27/201529.6330.4929.5430.34658,757
11/25/201529.2829.7628.8429.68755,595
11/24/201528.7029.7628.3929.461,658,548
11/23/201528.9329.0828.2928.961,251,092
11/20/201528.8528.9928.5028.761,101,483
11/19/201529.8029.8928.6828.771,143,127
11/18/201529.1029.8528.7629.781,402,099
11/17/201528.7929.5528.4328.931,642,953
11/16/201528.6729.1728.2128.771,745,292
11/13/201528.3129.6928.2828.922,111,041
11/12/201529.4829.8628.1128.322,467,316
11/11/201529.5130.1829.0729.541,421,834
11/10/201530.8131.0029.0629.433,363,752
11/9/201532.1232.2231.1132.211,404,579
11/6/201531.9032.4431.6932.172,588,767
11/5/201531.5131.8431.1431.811,680,094
11/4/201531.5531.7830.5431.252,161,647
11/3/201531.5031.8031.2031.371,432,281
11/2/201531.0531.9330.9231.702,051,818
10/30/201530.4530.9130.1830.832,640,208
10/29/201531.6531.6529.1530.336,239,376
10/28/201530.2632.1029.8731.623,521,384
10/27/201529.3129.7828.9329.372,265,219
10/26/201532.9933.0028.9029.025,058,776
10/23/201532.6733.8032.3933.741,731,080
10/22/201532.2132.9032.0332.441,946,726
10/21/201531.0233.5030.8632.893,426,815
10/20/201530.1530.8729.7530.731,281,389
10/19/201529.8130.4729.6730.27954,607
10/16/201530.5331.2729.8130.001,710,226
10/15/201530.0230.8029.0030.591,260,457
10/14/201529.0330.0628.9029.881,100,075
10/13/201528.9929.4628.8629.00912,257
10/12/201529.0029.3628.8829.17914,724
10/9/201529.2530.0228.7828.841,335,073
10/8/201529.9930.0728.6129.261,791,690
10/7/201530.3030.8429.5530.131,207,000
10/6/201530.4130.8729.5030.132,256,618
10/5/201532.0932.1030.3730.441,880,139
10/2/201530.6231.9030.1131.882,052,468
10/1/201530.8331.3530.1830.922,832,268
9/30/201530.8231.6430.4031.512,368,677
9/29/201530.6030.7529.7430.451,832,165
9/28/201530.9731.6030.3330.642,647,989
9/25/201528.1231.8528.0331.037,081,132
9/24/201526.4727.1325.2427.132,648,863
9/23/201527.1927.4626.4226.761,496,802
9/22/201528.4528.8027.0727.101,982,966
9/21/201529.4829.5428.8428.93820,778
9/18/201529.4830.0629.1129.22971,162
9/17/201530.1830.5629.9430.01562,577
9/16/201530.5530.7230.1230.36457,583
9/15/201530.6530.7630.1330.541,839,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center