Quantcast
CRUS

Cirrus Logic, Inc. Common Stock Historical Stock Prices

$40.81
*  
0.19
0.46%
Get CRUS Alerts
*Delayed - data as of May 22, 2019 10:11 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
10:11 40.59 41.0788 40.50 40.81 35,439
05/21/2019 41.65 42.34 40.92 41 977,406
05/20/2019 42.2 41.949 40.76 41 1,247,421
05/17/2019 44.64 44 41.94 42.2 869,845
05/16/2019 45.41 46.25 44.38 44.64 939,512
05/15/2019 45.37 46.285 44.6755 46.03 483,317
05/14/2019 44.78 45.88 44.79 45.73 989,037
05/13/2019 47.13 47.52 44.69 44.78 1,326,658
05/10/2019 48.68 49.36 47.59 48.55 561,588
05/09/2019 48.98 48.97 47.8 48.68 581,431
05/08/2019 49.05 49.6 48.69 48.98 477,511
05/07/2019 49.71 49.57 48.47 49.05 741,456
05/06/2019 50.02 49.8 48.255 49.71 898,510
05/03/2019 49.43 50.12 48.65 50.02 1,166,147
05/02/2019 48.1 49.49 46.588 49.31 1,149,825
05/01/2019 47.58 48.602 47.525 48.1 939,629
04/30/2019 47.42 47.82 47.04 47.58 703,352
04/29/2019 47.05 47.575 46.8 47.22 495,535
04/26/2019 46.83 47.49 46.52 47.08 507,493
04/25/2019 48.09 48.15 46.57 47.4 644,527
04/24/2019 47.15 48.39 47.13 48.01 609,823
04/23/2019 46.87 47.4 46.641 47.14 531,032
04/22/2019 47.11 47.3 46.66 46.81 285,017
04/18/2019 46.61 47.24 46.34 47.18 500,917
04/17/2019 46.82 47.67 46.25 46.83 501,715
04/16/2019 44.99 46.34 44.94 46.22 869,101
04/15/2019 44.66 44.885 44.21 44.73 364,167
04/12/2019 44.32 44.81 43.97 44.72 383,752
04/11/2019 44.09 44.35 43.72 43.98 391,228
04/10/2019 43.18 44.07 43.1684 43.99 447,833
04/09/2019 43.21 43.59 42.99 43.22 309,016
04/08/2019 43.09 43.5 42.6719 43.41 504,738
04/05/2019 42.72 43.4 42.72 43.21 492,391
04/04/2019 42.62 43.5 42.33 42.8 747,793
04/03/2019 41.65 42.98 41.49 42.64 842,612
04/02/2019 40.65 41.27 40.38 40.95 544,349
04/01/2019 40.32 40.92 39.29 40.53 1,297,346
03/29/2019 42.09 42.1792 41.75 42.07 548,070
03/28/2019 41.92 42.35 41.24 41.62 367,169
03/27/2019 42.47 42.67 41.21 41.78 299,277
03/26/2019 42.37 43.08 42.12 42.52 397,287
03/25/2019 41.59 42.47 41.23 42.03 523,631
03/22/2019 42.94 43.12 41.77 41.8 447,728
03/21/2019 41.42 43.61 41.42 43.23 879,308
03/20/2019 42.05 42.26 40.73 41.26 347,843
03/19/2019 41.81 42.35 41.59 42.14 537,457
03/18/2019 41.44 41.7 40.83 41.54 686,863
03/15/2019 40.66 41.74 40.51 41.37 994,991
03/14/2019 41.15 41.4 40.48 40.5 361,740
03/13/2019 41.34 41.7241 41.12 41.16 515,091
03/12/2019 41.5 41.68 40.7 41.07 332,974
03/11/2019 40.29 41.705 40.29 41.5 710,036
03/08/2019 39.2 40.09 38.79 40.07 352,270
03/07/2019 40.12 40.137 39.32 39.69 365,868
03/06/2019 41.29 41.2966 40.05 40.28 595,016
03/05/2019 41.5 42 41.29 41.39 541,121
03/04/2019 41.16 41.87 40.91 41.49 885,924
03/01/2019 40.77 41.26 40.4 41.07 719,941
02/28/2019 39.31 40.23 39 40.13 651,628
02/27/2019 39.22 39.57 38.79 39.51 359,711
02/26/2019 39.84 39.97 39.05 39.44 563,587
02/25/2019 40.2 40.825 39.95 40.01 460,392
02/22/2019 39.6 40.19 39.43 39.79 387,398
02/21/2019 39.38 39.61 39.08 39.31 352,418
*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?



Smart Portfolio