CIRRUS LOGIC INC

(NASDAQ: CRUS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
19.05 Up +0.37 +1.98%
Find prices for:
CIRRUS LOGIC INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
09/20/2013 22.79 21.9 22.54 22.01 3,495,315
09/13/2013 22.37 21.52 21.82 22.16 2,762,573
09/06/2013 24.57 23.13 24.44 23.17 3,964,758
08/30/2013 23.49 22.4 23.46 22.5 2,837,829
08/23/2013 21.41 20.71 21.15 21.37 1,834,721
08/16/2013 20.42 19.94 19.94 20.16 1,458,122
08/09/2013 19.99 19.42 19.86 19.69 1,114,321
08/02/2013 19.85 19.31 19.53 19.64 1,285,851
07/26/2013 19.25 17.36 19.18 17.73 8,194,059
07/19/2013 19.46 18.75 18.86 19.42 1,561,369
07/12/2013 18.89 18.4 18.5 18.78 1,402,415
07/05/2013 18.38 17.85 18.33 18.08 861,055
06/28/2013 17.68 16.68 16.82 17.36 3,228,505
06/21/2013 17.72 17.02 17.39 17.48 2,287,060
06/14/2013 18.19 17.75 18.09 17.8 1,477,228
06/07/2013 18.3 17.89 18.29 18.1 1,992,014
05/31/2013 18.67 18.2 18.24 18.25 2,418,050
05/24/2013 18.04 16.94 17.9 17.36 9,797,269
05/17/2013 22.56 22.17 22.39 22.25 1,891,752
05/10/2013 23.35 22.63 23.06 23.11 3,419,466
05/03/2013 20.22 19.72 19.82 19.89 3,182,322
04/26/2013 19 17.61 19 17.87 9,239,097
04/19/2013 17.95 17.33 17.7 17.77 2,901,162
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 10:41 AM ET