CRUS

Cirrus Logic, Inc. Historical Stock Prices

$23.21
*  
0.14
0.6%
Get CRUS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CRUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRUS Pre-Market
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.33  23.35  22.88  23.21 1,200,276
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
05/28/2014 21.99 22.5 21.8601 22.28 1,399,520
05/27/2014 22.27 22.47 21.85 22.06 1,671,472
05/23/2014 21.56 22.09 21.36 22.06 1,265,299
05/22/2014 21.78 21.925 21.47 21.49 1,543,381
05/21/2014 21.95 22.12 21.45 21.69 1,530,786
05/20/2014 22.34 22.64 21.84 21.9 1,616,340
05/19/2014 22.17 22.61 22.06 22.445 831,618
05/16/2014 21.93 22.22 21.76 22.21 1,163,480
05/15/2014 22.27 22.4 21.64 21.95 1,488,617
05/14/2014 22.79 22.8 22.19 22.28 1,261,073
05/13/2014 23.06 23.2 22.741 22.8 913,202
05/12/2014 22.84 23.315 22.794 23.07 1,110,274
05/09/2014 22.65 22.89 22.39 22.72 1,156,324
05/08/2014 22.56 23.22 22.46 22.75 1,018,633
05/07/2014 22.52 22.72 22.29 22.62 1,242,848
05/06/2014 22.62 22.79 22.4 22.51 809,510
05/05/2014 22.31 22.775 22.1 22.64 918,745
05/02/2014 22.33 22.7 22.1175 22.52 1,314,300
05/01/2014 22.35 22.48 21.93 22.18 1,871,349
04/30/2014 22.96 23.09 22.05 22.3 3,331,628
04/29/2014 22.99 23.9 22.75 23.46 7,110,409
04/28/2014 21.77 22.21 21.5 22.01 3,269,044
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?