CRUS

Cirrus Logic, Inc. Historical Stock Prices

$24.37
*  
0.19
0.79%
Get CRUS Alerts
*Delayed - data as of Sep. 2, 2014 13:46 ET  -  Find a broker to begin trading CRUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRUS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:46  24.21  24.74  24.18  24.37 536,431
08/29/2014 23.88 24.33 23.88 24.18 681,034
08/28/2014 23.75 24.06 23.59 23.8 526,444
08/27/2014 23.68 23.89 23.305 23.86 719,870
08/26/2014 24.05 24.15 23.7 23.74 559,279
08/25/2014 24.37 24.37 23.9056 24 520,653
08/22/2014 24.02 24.34 23.92 24.21 451,805
08/21/2014 23.95 24.155 23.7953 24.1 560,815
08/20/2014 23.66 23.945 23.63 23.91 873,789
08/19/2014 23.15 23.7 23.15 23.64 706,467
08/18/2014 23.01 23.11 22.771 23.11 553,685
08/15/2014 22.95 23.21 22.62 22.9 769,000
08/14/2014 22.86 22.95 22.61 22.72 395,540
08/13/2014 22.64 22.95 22.64 22.82 346,577
08/12/2014 22.58 22.85 22.43 22.6 568,018
08/11/2014 22.36 22.72 22.36 22.63 461,054
08/08/2014 22.16 22.39 22.14 22.33 533,637
08/07/2014 22.62 22.7199 22.01 22.13 495,998
08/06/2014 22.35 22.7 22.35 22.481 500,107
08/05/2014 22.43 22.675 22.24 22.48 850,121
08/04/2014 22.64 22.83 22.46 22.65 836,710
08/01/2014 22.37 22.72 22.3 22.61 1,537,225
07/31/2014 23.19 23.2141 22.41 22.43 1,452,353
07/30/2014 23.64 23.64 23.22 23.37 772,125
07/29/2014 23.2 23.49 23.13 23.18 897,816
07/28/2014 23.33 23.35 22.88 23.21 1,197,769
07/25/2014 23.84 23.84 23.2 23.35 2,348,928
07/24/2014 22.81 24.4095 22.5 24.09 3,890,263
07/23/2014 24.62 24.65 23.91 23.97 2,116,084
07/22/2014 25 25 24.56 24.65 1,505,657
07/21/2014 23.88 24.9125 23.7601 24.83 2,074,739
07/18/2014 23.31 24.09 23.15 23.98 1,873,939
07/17/2014 23.77 23.876 23.22 23.33 1,906,380
07/16/2014 23.97 24.04 23.7 23.96 1,181,704
07/15/2014 23.91 23.99 23.62 23.81 1,401,116
07/14/2014 24.12 24.265 23.68 23.88 1,048,378
07/11/2014 24.12 24.44 23.8428 23.88 1,291,268
07/10/2014 23.88 24.32 23.5701 24.18 1,694,136
07/09/2014 24.14 24.5775 24.1 24.46 1,485,278
07/08/2014 24.5 24.84 23.93 24.11 2,432,289
07/07/2014 23.22 24.46 23.22 24.38 2,856,137
07/03/2014 23.04 23.37 23.04 23.19 569,754
07/02/2014 22.81 23.2 22.67 22.93 1,261,010
07/01/2014 22.8 23.25 22.75 22.79 1,576,147
06/30/2014 22.83 22.9 22.54 22.74 964,278
06/27/2014 23.05 23.07 22.5325 22.94 2,586,346
06/26/2014 23.55 23.6175 23 23.1 2,778,983
06/25/2014 23.82 23.82 23.33 23.59 1,001,829
06/24/2014 23.68 24.06 23.5 23.8 1,626,414
06/23/2014 23.24 23.86 23.05 23.78 1,455,398
06/20/2014 23.53 23.53 23.13 23.13 1,455,433
06/19/2014 23.38 23.63 23.195 23.55 1,440,308
06/18/2014 23.15 23.39 23.08 23.37 1,096,824
06/17/2014 23.34 23.375 23 23.15 987,490
06/16/2014 22.85 23.41 22.83 23.27 1,228,485
06/13/2014 22.7 22.99 22.54 22.83 772,843
06/12/2014 22.76 22.8 22.43 22.64 804,095
06/11/2014 22.75 22.94 22.59 22.76 802,029
06/10/2014 22.32 22.89 21.96 22.88 1,276,918
06/09/2014 22.71 23.25 22.5 22.58 2,575,897
06/06/2014 23.42 23.645 23.35 23.44 695,463
06/05/2014 23.3 23.55 22.81 23.43 1,243,216
06/04/2014 23.06 23.48 23.06 23.26 1,308,673
06/03/2014 22.01 23.135 22.01 23.11 1,948,880
06/02/2014 22.19 22.32 21.8299 22.02 687,906
05/30/2014 22.37 22.47 22.035 22.13 794,749
05/29/2014 22.38 22.51 22.21 22.29 1,209,064
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?