CIRRUS LOGIC INC

(NASDAQ: CRUS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.80Down-0.40-1.80%Today's Close  |  21.80 unch unch After hours
Find prices for:
CIRRUS LOGIC INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 23.34 22.18 23.15 22.2 2,321,500
09/12/2014 23.14 22.52 22.96 22.59 906,743
09/05/2014 23.72 23.14 23.14 23.52 583,961
08/29/2014 24.33 23.88 23.88 24.18 681,034
08/22/2014 24.34 23.92 24.02 24.21 451,805
08/15/2014 23.21 22.62 22.95 22.9 769,100
08/08/2014 22.39 22.14 22.16 22.33 533,637
08/01/2014 22.72 22.3 22.37 22.61 1,539,497
07/25/2014 23.84 23.2 23.84 23.35 2,348,978
07/18/2014 24.09 23.15 23.31 23.98 1,873,939
07/11/2014 24.44 23.84 24.12 23.88 1,291,268
07/04/2014 23.19 23.19 23.19 23.19 0
06/27/2014 23.07 22.53 23.05 22.94 2,597,835
06/20/2014 23.53 23.13 23.53 23.13 1,455,433
06/13/2014 22.99 22.54 22.7 22.83 772,843
06/06/2014 23.65 23.35 23.42 23.44 695,463
05/30/2014 22.47 22.04 22.37 22.13 794,749
05/23/2014 22.09 21.36 21.56 22.06 1,265,299
05/16/2014 22.22 21.76 21.93 22.21 1,163,480
05/09/2014 22.89 22.39 22.65 22.72 1,156,324
05/02/2014 22.7 22.12 22.33 22.52 1,314,300
04/25/2014 21.94 21.2 21.41 21.63 5,843,120
04/18/2014 19.05 19.05 19.05 19.05 0
04/11/2014 19.89 19.25 19.72 19.39 1,184,294
04/04/2014 20.71 19.85 20.71 20.19 1,389,014
03/28/2014 19.94 19.4 19.5 19.52 1,136,397
03/21/2014 19.6 19.07 19.52 19.13 1,619,152
03/14/2014 19.2 18.89 18.99 19.06 641,006
03/07/2014 19.47 19.13 19.44 19.36 1,183,273
02/28/2014 19.87 19.08 19.72 19.25 2,013,697
02/21/2014 18.78 18.05 18.64 18.11 1,879,944
02/14/2014 18.35 17.81 18.35 18.18 1,799,981
02/07/2014 18.1 17.6 17.96 18.02 1,567,635
01/31/2014 17.77 17.15 17.16 17.51 2,325,645
01/24/2014 20.14 19.55 19.98 19.67 2,329,660
01/17/2014 20.11 19.35 20.08 19.83 2,036,411
01/10/2014 19.39 19.04 19.1 19.08 1,649,504
01/03/2014 20.22 19.58 20.2 19.62 2,204,723
12/27/2013 20.9 20.3 20.34 20.68 1,695,914
12/20/2013 19.9 19.37 19.42 19.86 2,263,787
12/13/2013 19.71 19.39 19.56 19.59 1,247,519
12/06/2013 20.71 20.21 20.66 20.32 1,357,470
11/29/2013 20.41 20.1 20.21 20.18 1,058,263
11/22/2013 19.54 19.28 19.34 19.39 1,626,243
11/15/2013 20.28 19.44 20.13 19.71 3,388,684
11/08/2013 22.47 21.93 22.29 22.25 1,621,549
11/01/2013 22.54 21.87 22.4 22.4 3,293,150
10/25/2013 25.33 24.51 25 25.04 2,697,048
10/18/2013 24.7 24.06 24.33 24.7 1,763,161
10/11/2013 23.8 23.13 23.43 23.59 1,500,357
10/04/2013 23.76 22.95 23.09 23.5 2,602,725
09/27/2013 23.19 22.8 23.04 22.97 1,356,759
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:19 PM ET