CRUS

Cirrus Logic, Inc. Historical Stock Prices

$22.39
*  
0.50
2.18%
Get CRUS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CRUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRUS After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.85  22.90  22.325  22.39 2,377,250
12/16/2014 23 23.2442 22.572 22.89 5,828,351
12/15/2014 20.25 23 20.25 22.96 13,205,830
12/12/2014 18.58 19.136 18.58 18.84 1,007,096
12/11/2014 19.1 19.1 18.72 18.96 1,413,212
12/10/2014 18.8 19.15 18.61 18.99 2,195,384
12/09/2014 18.2 19.01 18.03 18.98 2,741,876
12/08/2014 18.05 18.69 18.05 18.46 1,812,453
12/05/2014 17.96 18.34 17.93 18.18 1,251,198
12/04/2014 18.05 18.25 17.49 17.95 1,561,245
12/03/2014 16.96 17.309 16.96 17.23 1,314,851
12/02/2014 17.77 17.8 16.8 16.88 2,822,423
12/01/2014 18.25 18.3 17.73 17.88 1,198,388
11/28/2014 18.36 18.58 18.22 18.29 531,293
11/26/2014 18.2 18.4 18.15 18.34 915,309
11/25/2014 18.43 18.45 18.05 18.16 1,434,806
11/24/2014 18.25 18.45 18.13 18.41 898,298
11/21/2014 18.42 18.43 18 18.14 1,346,970
11/20/2014 17.75 18.14 17.66 18.12 1,055,821
11/19/2014 18.25 18.35 17.77 17.78 1,600,454
11/18/2014 18.25 18.59 18.15 18.3 1,639,965
11/17/2014 19.07 19.07 18.02 18.22 2,773,764
11/14/2014 19.01 19.2 18.75 19.15 1,119,587
11/13/2014 19.65 19.65 18.92 19.02 1,693,462
11/12/2014 19.5 19.6554 19.28 19.56 930,200
11/11/2014 19.6 19.7 19.47 19.59 846,405
11/10/2014 19.53 19.72 19.4 19.69 1,308,970
11/07/2014 19.8 19.885 19.35 19.55 1,750,694
11/06/2014 20.24 20.43 19.69 19.81 1,430,259
11/05/2014 20.41 20.445 19.96 20.18 1,513,510
11/04/2014 19.48 20.23 19.3539 20.21 1,623,468
11/03/2014 19.4 19.85 19.3 19.52 1,547,157
10/31/2014 19.5 19.97 19.21 19.3 2,119,543
10/30/2014 21.58 21.5971 18.9 19.26 7,187,602
10/29/2014 21.97 22.0877 21.25 21.89 2,164,724
10/28/2014 21.53 22.07 21.34 22.05 798,596
10/27/2014 21.48 21.58 20.99 21.36 868,141
10/24/2014 21.1 21.62 21.01 21.57 794,085
10/23/2014 20.78 21.43 20.6934 21.09 667,211
10/22/2014 21.15 21.17 20.43 20.54 760,452
10/21/2014 21.34 21.64 20.64 21.16 1,216,490
10/20/2014 19.98 21.04 19.834 21.03 1,340,517
10/17/2014 20.36 20.67 19.988 20.12 604,981
10/16/2014 18.5 20.11 18.39 20.03 1,303,087
10/15/2014 19.19 20.06 19.18 19.94 976,798
10/14/2014 19.25 20.18 19.2201 19.61 983,345
10/13/2014 19.18 19.67 18.97 18.995 984,895
10/10/2014 19.56 19.67 18.85 19.13 1,433,621
10/09/2014 20.26 20.28 19.67 19.7 785,703
10/08/2014 19.41 20.38 19.41 20.28 1,063,318
10/07/2014 19.65 20.17 19.35 19.36 972,623
10/06/2014 20.62 20.7 19.73 19.89 1,189,376
10/03/2014 20.74 20.9 20.5 20.61 625,929
10/02/2014 20.43 20.78 20.165 20.62 510,964
10/01/2014 20.69 20.9 20.23 20.37 930,322
09/30/2014 21.58 21.58 20.85 20.85 896,881
09/29/2014 21.15 21.785 21.03 21.55 634,162
09/26/2014 21.34 21.55 21.21 21.4 627,648
09/25/2014 21.75 21.92 21.17 21.19 1,097,023
09/24/2014 21.85 22.1 21.57 21.87 717,905
09/23/2014 21.8 22.18 21.7 21.77 924,431
09/22/2014 22.19 22.23 21.68 21.8 973,294
09/19/2014 23.34 23.34 22.18 22.2 2,321,500
09/18/2014 22.89 23.55 22.65 23.4 1,263,416
09/17/2014 22.64 23.13 22.64 22.77 656,380
09/16/2014 22.23 22.74 22.15 22.68 537,377
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?