CRUS

Historical Stock Prices

$33.01
*  
0.40
1.2%
Get CRUS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
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
06/01/2015 37.97 38.12 37.19 37.66 845,859
05/29/2015 37.81 38 37.14 37.75 1,138,498
05/28/2015 37.78 37.99 37.25 37.8 932,408
05/27/2015 35.96 37.9 35.95 37.85 1,694,689
05/26/2015 38.14 38.2 35.76 35.97 1,771,168
05/22/2015 36.8 38.15 36.66 38.14 1,598,880
05/21/2015 36.72 37.09 36.5 36.8 553,573
05/20/2015 37.01 37.1949 36.57 36.62 862,459
05/19/2015 36.56 37.49 36.56 37 1,041,272
05/18/2015 35.81 36.7 35.65 36.66 1,246,259
05/15/2015 36.08 36.1864 35.69 35.79 901,852
05/14/2015 35.99 36.13 35.731 35.95 813,942
05/13/2015 36.26 36.4579 35.79 35.87 691,547
05/12/2015 36.09 36.34 35.66 36.15 690,766
05/11/2015 36.37 36.69 36.14 36.27 1,080,244
05/08/2015 36.13 36.8886 36 36.36 1,445,951
05/07/2015 34.92 36.11 34.81 35.89 1,494,351
05/06/2015 34.96 35.21 34.51 34.88 880,580
05/05/2015 35.56 35.68 34.6 34.81 1,229,273
05/04/2015 35.8 36.1753 35.41 35.75 989,085
05/01/2015 33.85 35.87 33.82 35.8 2,095,314
04/30/2015 34.95 35.1 33.531 33.78 1,836,604
*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?