CRUS

Cirrus Logic, Inc. Historical Stock Prices

$29.44
*  
0.45
1.55%
Get CRUS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading CRUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.43  29.65  28.81  29.44 839,675
09/02/2015 29.43 29.65 28.81 29.44 844,340
09/01/2015 29.41 30.09 28.84 28.99 1,084,880
08/31/2015 30.21 30.49 29.58 30.16 1,073,355
08/28/2015 30 30.36 29.55 30.21 1,174,101
08/27/2015 29.15 30.43 28.94 30.14 1,984,227
08/26/2015 27.88 28.62 27.1464 28.6 1,405,138
08/25/2015 28.75 28.78 27.02 27.03 1,256,424
08/24/2015 25.01 28.8 25.5701 27.28 2,211,391
08/21/2015 27.48 28.165 27.23 27.46 1,650,760
08/20/2015 28.73 29.28 27.89 28 1,707,783
08/19/2015 29.02 29.44 28.55 28.95 1,144,473
08/18/2015 29.63 29.7 28.97 29.03 1,073,291
08/17/2015 29.18 29.74 29.03 29.63 683,818
08/14/2015 29.25 29.55 29.05 29.35 950,461
08/13/2015 29.78 30.1058 29.18 29.42 963,057
08/12/2015 28.9 29.98 28.06 29.61 1,640,638
08/11/2015 30.15 30.78 29.1 29.33 1,341,277
08/10/2015 29.63 31.17 29.63 30.7 1,724,758
08/07/2015 29.46 29.86 28.84 29.6 1,179,173
08/06/2015 30.05 30.35 28.44 29.53 2,216,524
08/05/2015 29.43 30.68 29.07 29.98 2,497,247
08/04/2015 31.12 31.32 29.37 29.41 2,812,626
08/03/2015 32.94 33.01 31.26 31.43 1,902,595
07/31/2015 33.5 33.68 32.8 33.01 1,519,818
07/30/2015 33.13 33.61 32.921 33.41 937,858
07/29/2015 34.1 34.31 32.97 33.38 1,683,027
07/28/2015 33.12 34.4025 32.935 34.22 1,935,415
07/27/2015 34.16 34.43 32.87 32.9 2,004,040
07/24/2015 35.82 35.82 33.9703 34.21 3,043,777
07/23/2015 34.33 37.6 33.96 35.725 9,471,861
07/22/2015 29.99 31.36 29.07 30.71 3,560,185
07/21/2015 32.17 32.78 32 32.31 968,210
07/20/2015 32.65 33.07 32.35 32.46 1,240,610
07/17/2015 32.67 32.82 32.37 32.53 833,906
07/16/2015 32.71 33.11 32.21 32.66 1,150,383
07/15/2015 32.53 33.26 32.1301 32.44 939,969
07/14/2015 32.35 32.45 31.88 32.27 920,199
07/13/2015 31.52 32.34 31.21 32.1 1,753,808
07/10/2015 31.52 32.06 31.11 31.34 1,463,142
07/09/2015 32.65 32.83 30.53 30.74 2,200,578
07/08/2015 32.34 32.61 31.46 32.04 1,335,203
07/07/2015 32.8 32.96 31.53 32.85 1,069,493
07/06/2015 33.33 33.57 32.43 32.73 1,249,916
07/02/2015 33.74 34.17 33.45 33.66 633,043
07/01/2015 34.28 34.52 33.515 33.69 723,226
06/30/2015 33.52 34.59 33.2101 34.03 1,016,400
06/29/2015 33.79 34.2899 32.69 33.1 1,641,080
06/26/2015 35.43 35.53 34.1601 34.44 2,106,498
06/25/2015 35.54 35.92 35.48 35.57 532,935
06/24/2015 35.82 36.04 35.17 35.33 706,678
06/23/2015 35.56 36.17 35.516 36.07 922,881
06/22/2015 35.63 35.78 35.1401 35.43 872,838
06/19/2015 35.8 35.87 35.32 35.4 956,860
06/18/2015 36.15 36.45 35.72 35.73 1,002,344
06/17/2015 35.72 36.32 35.52 36.16 782,736
06/16/2015 35.58 35.77 35.045 35.57 765,762
06/15/2015 34.82 35.81 34.67 35.72 978,957
06/12/2015 34.68 35.43 34.51 35.07 922,303
06/11/2015 35.95 36.13 35.2673 35.77 970,160
06/10/2015 35.36 36.34 35.36 36.18 1,247,163
06/09/2015 34.97 35.22 34.19 35.06 993,315
06/08/2015 35.55 35.76 34.713 34.92 1,228,608
06/05/2015 36.94 36.96 35.431 35.67 1,598,583
06/04/2015 37.15 37.5 36.81 37.11 698,468
06/03/2015 36.72 37.41 36.65 37.23 896,564
06/02/2015 37.48 37.52 36.81 37.08 877,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?