CRUS

Historical Stock Prices

$22.2
*  
1.20
5.13%
Get CRUS Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
09/15/2014 22.62 22.99 22.02 22.21 982,193
09/12/2014 22.96 23.14 22.52 22.59 906,743
09/11/2014 22.92 23.19 22.85 23.13 548,883
09/10/2014 23.13 23.26 22.87 23.13 595,566
09/09/2014 23.3 23.64 23.1 23.13 603,841
09/08/2014 23.5 23.83 23.265 23.36 490,022
09/05/2014 23.14 23.72 23.14 23.52 583,961
09/04/2014 23.67 23.995 23.115 23.17 785,586
09/03/2014 23.98 24.14 23.539 23.7 1,101,001
09/02/2014 24.21 24.74 24.18 24.34 759,114
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
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
04/25/2014 21.41 21.94 21.2 21.63 5,843,120
04/24/2014 20.07 20.67 19.6 20.63 3,495,999
04/23/2014 19.64 19.64 19.13 19.23 1,045,448
04/22/2014 19.14 19.62 19.07 19.59 950,001
04/21/2014 19.07 19.41 19.04 19.22 764,775
04/17/2014 18.7 19.205 18.59 19.05 1,247,630
04/16/2014 19.29 19.3 18.51 18.68 1,517,825
04/15/2014 18.52 19.27 18.42 19.18 1,611,677
04/14/2014 19.31 19.325 18.43 18.53 2,128,506
04/11/2014 19.72 19.889 19.25 19.39 1,184,294
04/10/2014 20.49 20.55 19.8 19.89 1,088,275
04/09/2014 20.61 20.61 20.12 20.49 1,245,816
04/08/2014 19.74 20.59 19.67 20.56 1,977,319
04/07/2014 20.15 20.32 19.675 19.7 1,652,785
04/04/2014 20.71 20.71 19.85 20.19 1,389,014
04/03/2014 20.48 20.86 20.38 20.58 1,025,597
04/02/2014 20.19 20.52 20.1 20.43 856,424
04/01/2014 19.91 20.26 19.82 20.21 1,150,222
03/31/2014 19.66 20 19.53 19.87 888,929
03/28/2014 19.5 19.935 19.4 19.52 1,136,397
03/27/2014 19.88 19.9699 19.235 19.47 1,556,416
03/26/2014 19.95 20.34 19.825 19.91 1,961,407
03/25/2014 19.27 19.865 19.27 19.81 2,064,756
03/24/2014 19.15 19.57 19.11 19.47 1,875,792
03/21/2014 19.52 19.6 19.065 19.13 1,619,112
03/20/2014 19.31 19.585 19.1901 19.38 870,999
03/19/2014 19.83 19.898 19.2 19.32 1,214,476
03/18/2014 19.13 19.9 19.0806 19.77 1,466,106
03/17/2014 19.03 19.25 18.92 19.04 988,858
03/14/2014 18.99 19.2 18.89 19.06 641,006
03/13/2014 19.3 19.39 18.82 18.98 1,101,114
03/12/2014 18.92 19.405 18.83 19.3 1,219,388
03/11/2014 19.32 19.49 18.96 18.99 1,023,940
03/10/2014 19.31 19.7 19.18 19.27 995,778
03/07/2014 19.44 19.47 19.13 19.36 1,183,273
03/06/2014 19.28 19.35 19.08 19.25 1,121,233
03/05/2014 19.29 19.41 19.18 19.27 1,058,583
03/04/2014 19.44 19.59 19.21 19.28 1,339,567
03/03/2014 18.98 19.38 18.8 19.1 1,133,625
02/28/2014 19.72 19.872 19.08 19.25 2,013,297
02/27/2014 19.25 19.72 18.93 19.69 2,154,175
02/26/2014 18.82 19.815 18.82 19.26 3,590,669
02/25/2014 18.5 18.83 18.395 18.81 1,725,905
02/24/2014 18.06 18.512 18.06 18.4 1,412,440
02/21/2014 18.64 18.78 18.045 18.11 1,878,811
02/20/2014 18.35 18.59 18.18 18.56 1,379,418
02/19/2014 18.28 18.5 18.13 18.32 1,518,097
02/18/2014 18.24 18.44 18.17 18.26 1,499,221
02/14/2014 18.35 18.35 17.81 18.18 1,799,981
02/13/2014 18.42 18.52 18.12 18.33 1,225,055
02/12/2014 18.48 18.73 18.42 18.49 1,248,399
02/11/2014 18 18.43 17.92 18.4 1,807,493
02/10/2014 17.97 18.2801 17.935 17.99 1,587,222
02/07/2014 17.96 18.1 17.6 18.02 1,567,635
02/06/2014 17.58 17.97 17.47 17.72 1,677,637
02/05/2014 17.49 17.71 17.35 17.51 2,124,402
02/04/2014 17.13 17.74 17.06 17.6 2,302,631
02/03/2014 17.56 17.64 16.94 17.01 2,975,282
01/31/2014 17.29 17.77 17.15 17.51 2,323,645
01/30/2014 17.33 17.68 16.81 17.55 4,765,704
01/29/2014 17.31 17.81 16.82 17.28 8,766,229
01/28/2014 18.27 18.85 18.08 18.74 5,155,969
01/27/2014 19.805 19.96 19.28 19.62 2,380,875
01/24/2014 19.98 20.14 19.55 19.67 2,329,535
01/23/2014 20.5 20.7 19.94 20.14 2,192,796
01/22/2014 20.15 20.68 20.15 20.59 1,939,622
01/21/2014 19.88 20.19 19.8328 20.07 1,565,901
01/17/2014 20.08 20.11 19.35 19.83 2,036,311
01/16/2014 19.9 20.42 19.83 19.98 2,198,404
01/15/2014 19.41 19.9 19.21 19.89 3,371,197
01/14/2014 19.51 20.25 19.5 20.1 1,865,140
01/13/2014 19.08 19.94 19.03 19.43 1,939,550
01/10/2014 19.1 19.39 19.04 19.08 1,648,194
01/09/2014 19.71 19.82 18.9797 19.04 2,337,241
01/08/2014 19.62 19.95 19.57 19.6 1,568,095
01/07/2014 19.56 19.69 19.33 19.58 1,287,963
01/06/2014 19.62 19.75 19.18 19.5 1,695,998
01/03/2014 20.2 20.22 19.58 19.62 2,204,698
01/02/2014 20.42 20.43 19.85 20.14 1,495,565
12/31/2013 20.47 20.8382 20.39 20.425 1,320,251
12/30/2013 20.61 20.87 20.4501 20.53 1,384,418
12/27/2013 20.34 20.9 20.3 20.68 1,695,914
12/26/2013 20.83 20.92 20.32 20.39 1,699,559
12/24/2013 20.91 21.12 20.75 20.86 958,679
12/23/2013 20.54 20.96 20.27 20.82 2,807,718
12/20/2013 19.42 19.9 19.37 19.86 2,263,174
12/19/2013 19.72 19.87 19.33 19.4 1,717,750
12/18/2013 19.98 19.98 19.4 19.87 1,794,735
12/17/2013 19.24 20.03 19.14 19.86 2,885,760
12/16/2013 18.87 19.41 18.55 19.23 2,781,249
12/13/2013 19.56 19.71 19.39 19.59 1,247,519
12/12/2013 19.71 19.91 19.45 19.48 1,360,044
12/11/2013 19.93 20.18 19.63 19.71 1,306,216
12/10/2013 20.3 20.445 19.85 19.99 1,812,085
12/09/2013 20.38 20.5499 20.21 20.41 1,150,525
12/06/2013 20.66 20.71 20.21 20.32 1,357,470
12/05/2013 20.63 20.81 20.36 20.49 1,623,667
12/04/2013 20.2 20.84 19.9165 20.31 2,403,649
12/03/2013 19.79 20.33 19.79 20.31 1,869,715
12/02/2013 20.01 20.35 19.71 19.86 1,456,219
11/29/2013 20.21 20.4099 20.1 20.18 1,058,263
11/27/2013 19.66 20.249 19.5693 20.07 1,848,625
11/26/2013 19.15 19.74 19.1001 19.67 1,604,108
11/25/2013 19.39 19.49 19.0299 19.22 1,764,570
11/22/2013 19.34 19.54 19.28 19.39 1,626,243
11/21/2013 19.22 19.57 19.17 19.46 1,722,707
11/20/2013 19.34 19.565 19.06 19.2 1,679,039
11/19/2013 19.37 19.56 19.22 19.32 1,823,665
11/18/2013 19.75 20.07 19.34 19.38 2,111,630
11/15/2013 20.13 20.281 19.44 19.71 3,387,434
11/14/2013 20.1 20.85 20.01 20.1 3,534,042
11/13/2013 19.34 20.215 19.1801 20.14 3,268,342
11/12/2013 19.21 19.6 19.02 19.51 4,983,368
11/11/2013 19.84 19.98 18.8 19.24 14,435,550
11/08/2013 22.29 22.47 21.93 22.25 1,617,749
11/07/2013 22.73 22.96 22.19 22.27 2,183,625
11/06/2013 23 23.05 22.6941 22.76 2,495,885
11/05/2013 22.59 22.99 22.53 22.94 2,194,728
11/04/2013 22.69 23.15 22.482 22.62 3,066,842
11/01/2013 22.41 22.54 21.87 22.4 3,293,150
10/31/2013 21.23 22.57 21.18 22.43 6,732,807
10/30/2013 22.6 22.73 20.85 21.06 15,086,000
10/29/2013 25 25.1 24.04 24.42 4,110,305
10/28/2013 25.22 25.25 24.57 24.655 2,837,654
10/25/2013 25 25.33 24.51 25.04 2,696,858
10/24/2013 24.6 24.99 24.31 24.77 1,986,837
10/23/2013 25.49 25.5 24.07 24.51 4,334,225
10/22/2013 25.86 25.86 25.05 25.75 2,649,957
10/21/2013 24.94 25.91 24.75 25.73 3,931,568
10/18/2013 24.33 24.7001 24.06 24.7 1,762,861
10/17/2013 23.96 24.579 23.75 24.13 1,638,544
10/16/2013 24.07 24.12 23.7 24.01 1,671,110
10/15/2013 24.09 24.81 23.8 23.93 2,608,578
10/14/2013 23.37 24.24 23.1101 24.09 1,937,630
10/11/2013 23.43 23.8 23.1299 23.59 1,498,957
10/10/2013 23.15 23.6401 23.09 23.55 1,855,092
10/09/2013 23.2 23.25 22.48 22.8 1,816,899
10/08/2013 23.41 23.5 22.7 23.07 2,318,592
10/07/2013 23.11 23.74 22.8 23.35 1,860,281
10/04/2013 23.09 23.7586 22.95 23.5 2,602,725
10/03/2013 23.31 23.35 22.69 23.01 1,445,965
10/02/2013 22.68 23.35 22.61 23.34 1,941,319
10/01/2013 22.96 23.1001 22.68 22.97 1,495,940
09/30/2013 22.53 23 22.2501 22.66 1,983,728
09/27/2013 23.04 23.19 22.8 22.97 1,356,059
09/26/2013 23.42 23.81 23.05 23.25 1,967,002
09/25/2013 23.61 23.68 22.79 23.25 2,915,325
09/24/2013 23.25 23.89 22.7146 23.6 3,275,290
09/23/2013 23.16 24.19 23.11 23.2 6,219,004
09/20/2013 22.5 22.79 21.9 22.01 3,492,678
09/19/2013 23.11 23.3174 22.28 22.38 2,954,678
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?