CRUS Historical Prices | Cirrus Logic, Inc. Stock

Dow

0.91% Nasdaq

0.87%

Cirrus Logic Inc. (CRUS)

-NasdaqGS

18.06 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	17.95	18.26	17.95	18.06	1,210,600	18.06
Jun 17, 2013	18.05	18.11	17.86	17.99	1,247,600	17.99
Jun 14, 2013	18.09	18.19	17.75	17.80	1,477,100	17.80
Jun 13, 2013	17.65	18.20	17.56	18.09	1,834,100	18.09
Jun 12, 2013	18.11	18.43	17.54	17.69	2,080,400	17.69
Jun 11, 2013	18.10	18.35	17.97	18.02	2,138,600	18.02
Jun 10, 2013	18.09	18.67	18.00	18.55	2,464,400	18.55
Jun 7, 2013	18.29	18.30	17.89	18.10	1,990,900	18.10
Jun 6, 2013	18.13	18.64	17.91	18.21	2,451,700	18.21
Jun 5, 2013	18.02	18.32	17.91	18.22	2,137,200	18.22
Jun 4, 2013	18.40	18.64	17.95	18.14	2,511,900	18.14
Jun 3, 2013	18.37	18.58	17.80	18.37	2,768,800	18.37
May 31, 2013	18.24	18.67	18.20	18.25	2,417,400	18.25
May 30, 2013	17.71	18.43	17.71	18.30	4,105,800	18.30
May 29, 2013	17.40	17.76	17.10	17.62	3,970,800	17.62
May 28, 2013	17.67	17.82	17.47	17.61	4,215,900	17.61
May 24, 2013	17.90	18.04	16.94	17.36	9,793,600	17.36
May 23, 2013	21.28	21.40	17.60	17.76	24,836,900	17.76
May 22, 2013	22.76	23.30	21.83	22.07	3,114,400	22.07
May 21, 2013	22.61	23.20	22.55	22.57	2,122,600	22.57
May 20, 2013	22.19	22.96	22.13	22.65	2,009,900	22.65
May 17, 2013	22.39	22.56	22.17	22.25	1,891,800	22.25
May 16, 2013	22.29	22.83	21.76	22.26	2,751,700	22.26
May 15, 2013	22.76	22.89	22.07	22.30	3,301,700	22.30
May 14, 2013	22.78	23.23	22.63	22.80	2,946,000	22.80
May 13, 2013	22.99	23.22	22.61	22.68	2,400,600	22.68
May 10, 2013	23.06	23.35	22.63	23.11	3,419,500	23.11
May 9, 2013	21.45	23.48	21.45	23.03	6,436,900	23.03
May 8, 2013	20.75	21.72	20.57	21.62	3,452,700	21.62
May 7, 2013	21.20	21.38	20.57	20.91	3,592,300	20.91
May 6, 2013	20.18	21.07	20.11	20.90	3,492,200	20.90
May 3, 2013	19.84	20.22	19.72	19.89	3,182,400	19.89
May 2, 2013	19.27	19.61	19.07	19.47	2,299,100	19.47
May 1, 2013	19.20	19.32	18.81	18.89	2,731,800	18.89
Apr 30, 2013	19.05	19.46	19.05	19.31	2,423,800	19.31
Apr 29, 2013	18.18	19.57	18.00	19.15	5,368,900	19.15
Apr 26, 2013	19.00	19.00	17.61	17.87	9,239,300	17.87
Apr 25, 2013	19.28	19.87	19.25	19.62	4,131,700	19.62
Apr 24, 2013	18.40	19.35	18.26	19.07	2,939,200	19.07
Apr 23, 2013	18.33	18.96	18.25	18.85	2,984,100	18.85
Apr 22, 2013	17.74	18.23	17.36	18.13	2,721,200	18.13
Apr 19, 2013	17.70	17.95	17.33	17.77	2,899,100	17.77
Apr 18, 2013	18.16	18.50	17.50	17.68	4,250,900	17.68
Apr 17, 2013	20.00	20.00	17.87	18.05	14,901,400	18.05
Apr 16, 2013	21.06	21.53	20.84	21.41	1,694,500	21.41
Apr 15, 2013	21.04	21.27	20.62	20.75	1,796,000	20.75
Apr 12, 2013	21.50	21.79	20.80	21.39	1,819,500	21.39
Apr 11, 2013	22.07	22.38	21.52	21.63	2,033,300	21.63
Apr 10, 2013	21.50	22.23	21.47	22.16	2,082,400	22.16
Apr 9, 2013	21.44	21.63	21.05	21.45	1,623,700	21.45
Apr 8, 2013	21.56	21.85	21.07	21.37	1,546,400	21.37
Apr 5, 2013	20.92	21.55	20.66	21.51	1,976,700	21.51
Apr 4, 2013	20.27	21.70	20.19	21.47	3,461,000	21.47
Apr 3, 2013	21.13	21.38	20.23	20.28	3,831,100	20.28
Apr 2, 2013	22.25	22.31	21.01	21.13	3,580,900	21.13
Apr 1, 2013	22.69	22.87	21.84	22.05	2,428,000	22.05
Mar 28, 2013	22.99	23.03	22.67	22.75	1,205,300	22.75
Mar 27, 2013	22.99	23.10	22.68	22.94	1,070,000	22.94
Mar 26, 2013	23.37	23.46	23.04	23.19	906,300	23.19
Mar 25, 2013	23.60	23.81	22.87	23.10	2,032,900	23.10
Mar 22, 2013	22.90	23.69	22.71	23.45	2,470,300	23.45
Mar 21, 2013	23.01	23.33	22.77	22.83	1,606,700	22.83
Mar 20, 2013	23.43	23.69	23.15	23.39	1,517,800	23.39
Mar 19, 2013	23.12	23.32	22.81	23.28	2,613,100	23.28
Mar 18, 2013	23.18	23.34	22.91	22.96	2,381,400	22.96
Mar 15, 2013	23.85	24.10	23.29	23.46	4,503,300	23.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRUS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cirrus Logic Inc. (CRUS)