CRUS

Cirrus Logic, Inc. Historical Stock Prices

$23.9
*  
0.28
1.16%
Get CRUS Alerts
*Delayed - data as of Jul. 11, 2014 15:18 ET  -  Find a broker to begin trading CRUS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRUS Real Time
 
 
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 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:18  24.12  24.44  23.8428  23.90 960,581
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
09/18/2013 22.55 23.445 22.451 22.88 3,059,708
09/17/2013 21.5 22.45 21.5 22.29 2,454,217
09/16/2013 22.45 22.45 21.42 21.49 2,890,839
09/13/2013 21.82 22.37 21.52 22.16 2,762,573
09/12/2013 21.97 22.05 21.6 21.7 2,262,666
09/11/2013 21.92 22.52 21.62 21.89 5,630,768
09/10/2013 23.7 23.79 22.53 23.09 3,908,711
09/09/2013 23.59 23.92 23.23 23.42 3,021,889
09/06/2013 24.44 24.57 23.13 23.171 3,964,758
09/05/2013 23.88 25.27 23.76 24.09 5,522,702
09/04/2013 22.8 23.85 22.45 23.81 3,737,653
09/03/2013 22.95 23.28 22.21 22.38 2,238,924
08/30/2013 23.46 23.49 22.4 22.5 2,839,629
08/29/2013 22.52 23.97 22.51 23.44 5,899,764
08/28/2013 20.73 22.71 20.69 22.42 7,364,453
08/27/2013 21.03 21.1 20.415 20.5 2,704,914
08/26/2013 21.33 22 21.2 21.35 2,363,204
08/23/2013 21.15 21.41 20.7101 21.37 1,834,363
08/22/2013 20.55 21.21 20.51 21.02 1,154,542
08/21/2013 20.44 20.84 20.23 20.42 1,178,137
08/20/2013 20.02 20.605 20.02 20.48 1,082,351
08/19/2013 20.21 20.52 20.03 20.04 1,104,969
08/16/2013 19.94 20.42 19.94 20.16 1,457,172
08/15/2013 20.07 20.15 19.8 19.9 1,632,111
08/14/2013 21.19 21.32 20.2 20.31 2,900,191
08/13/2013 20.44 21.4 20.2 21.11 2,953,373
08/12/2013 19.68 20.45 19.5 20.34 1,598,683
08/09/2013 19.86 19.99 19.42 19.69 1,114,121
08/08/2013 19.9 20.16 19.69 19.91 1,476,315
08/07/2013 20 20.1 19.41 19.77 1,413,933
08/06/2013 20.25 20.5 19.66 20.04 1,747,235
08/05/2013 19.68 20.31 19.65 20.23 1,829,204
08/02/2013 19.5 19.85 19.31 19.64 1,280,651
08/01/2013 19.51 19.72 19.26 19.6 1,506,150
07/31/2013 19.5 19.7599 19.24 19.28 1,645,912
07/30/2013 18.55 19.7597 18.53 19.55 3,584,826
07/29/2013 17.83 18.6 17.73 18.52 2,991,721
07/26/2013 19.18 19.25 17.36 17.73 8,194,059
07/25/2013 19.58 20.35 19.58 20.32 3,493,910
07/24/2013 19.97 20.05 19.2642 19.41 2,644,456
07/23/2013 19.49 19.55 19.19 19.22 1,217,300
07/22/2013 19.49 19.7601 19.11 19.41 1,332,584
07/19/2013 18.86 19.46 18.75 19.42 1,561,369
07/18/2013 19.24 19.41 18.86 18.95 999,122
07/17/2013 19.18 19.52 19.03 19.28 1,523,714
07/16/2013 18.78 19.335 18.77 19.16 1,481,421
07/15/2013 18.83 19.03 18.6437 18.85 1,080,027
07/12/2013 18.5 18.885 18.4 18.78 1,402,415
07/11/2013 18.49 18.65 18.26 18.53 1,699,309
07/10/2013 17.59 18.28 17.51 18.2 1,395,779
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?