CRUS

Cirrus Logic, Inc. Common Stock Historical Stock Prices

$35.84
*  
0.48
1.32%
Get CRUS Alerts
*Delayed - data as of May 3, 2016  -  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 02-FEB-2016 TO 02-MAY-2016

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 36.28 36.32 35.72 35.84 584,005
05/02/2016 36.12 36.59 35.74 36.32 809,798
04/29/2016 36.24 36.7 35.62 36.1 1,314,924
04/28/2016 37.41 37.98 36.16 36.43 1,839,439
04/27/2016 33.13 38.48 33.08 38.11 6,021,208
04/26/2016 34.16 34.92 33.29 33.91 2,510,484
04/25/2016 34.1 34.71 33.87 33.91 1,286,220
04/22/2016 33.8 34.38 33.3646 34.2 1,158,146
04/21/2016 35.36 35.6 33.99 34.22 1,397,316
04/20/2016 35.35 35.75 34.91 35.28 764,189
04/19/2016 36.07 36.07 35.06 35.38 1,040,644
04/18/2016 36.09 36.47 35.61 36.05 1,021,325
04/15/2016 36.46 37.2189 36.09 36.45 2,040,655
04/14/2016 36.53 36.74 35.68 36.61 541,016
04/13/2016 35.91 36.9999 35.91 36.95 711,553
04/12/2016 35.54 35.91 34.75 35.64 538,873
04/11/2016 35.57 36.04 35.41 35.46 404,791
04/08/2016 36.41 36.71 35.2223 35.49 1,055,161
04/07/2016 36.44 36.78 35.84 36.1 575,030
04/06/2016 36.04 36.71 35.6 36.58 590,967
04/05/2016 36.55 36.85 36.04 36.18 498,826
04/04/2016 37.15 37.42 36.4775 36.8 570,561
04/01/2016 36.12 37.39 36.12 37.16 953,176
03/31/2016 36.23 36.68 36.18 36.41 947,304
03/30/2016 35.9 36.79 35.9 36.33 910,106
03/29/2016 34.35 35.76 34.11 35.68 681,568
03/28/2016 34.71 34.95 34.32 34.58 483,141
03/24/2016 34.23 34.47 33.68 34.47 552,024
03/23/2016 35.09 35.2846 34.52 34.58 597,542
03/22/2016 35.29 35.58 34.33 35.06 1,690,483
03/21/2016 35.84 35.955 35.36 35.55 534,311
03/18/2016 35.53 36.03 35.2 35.9 1,047,449
03/17/2016 34.98 35.475 34.46 35.35 765,453
03/16/2016 34.8 35.38 34.61 35.25 730,213
03/15/2016 35.67 35.81 34.88 34.98 747,747
03/14/2016 35.23 35.285 34.54 34.8 932,230
03/11/2016 34.13 34.975 33.84 34.93 859,745
03/10/2016 34.15 34.45 33.53 33.78 858,056
03/09/2016 34.45 35.09 33.91 33.99 991,380
03/08/2016 35.74 35.89 34.29 34.36 1,342,325
03/07/2016 36.14 36.42 35.67 36.1 766,040
03/04/2016 36.32 36.95 35.58 36.35 730,459
03/03/2016 36.2 36.78 35.47 36.15 770,443
03/02/2016 35.85 36.25 35.685 36.22 976,917
03/01/2016 35.51 36.26 35.01 35.96 1,225,787
02/29/2016 35.23 35.825 35.09 35.23 1,159,065
02/26/2016 35.3 36.36 34.984 35.12 1,277,703
02/25/2016 34.47 34.95 34.1 34.92 794,640
02/24/2016 33.52 34.635 33.15 34.49 963,285
02/23/2016 34.29 34.54 33.67 33.72 1,134,636
02/22/2016 33.76 35 33.5 34.49 1,602,029
02/19/2016 32.47 33.28 32 33.17 1,720,297
02/18/2016 32.66 32.93 32.39 32.55 933,243
02/17/2016 32.59 33.18 32.18 32.51 1,915,631
02/16/2016 32.65 33 32.32 32.54 1,400,583
02/12/2016 31.72 32.46 30.52 32.05 2,251,125
02/11/2016 31.53 32.26 31.41 31.88 2,047,848
02/10/2016 32.58 33.11 32.11 32.15 1,169,819
02/09/2016 31.62 33.56 31.31 32.23 1,434,794
02/08/2016 32.12 32.34 31.01 31.87 1,960,027
02/05/2016 34.02 34.15 32.21 32.57 2,016,783
02/04/2016 33.48 34.14 32.92 34.04 1,156,504
02/03/2016 34.58 34.59 33.103 33.64 1,604,024
02/02/2016 34.32 34.7 33.58 34.03 1,575,229
*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?