CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201976.0877.7776.0576.9476.94338,918
Dec 12, 201975.2976.9373.7276.5676.56711,600
Dec 11, 201974.5776.0074.1775.8975.89365,300
Dec 10, 201973.9774.5773.7474.2474.24382,900
Dec 09, 201973.7874.3573.7573.8573.85468,500
Dec 06, 201973.2474.4273.1574.1274.12791,400
Dec 05, 201971.5272.2071.1772.1072.10650,600
Dec 04, 201971.5071.9370.8771.2971.29775,700
Dec 03, 201969.2270.7868.5070.6770.67733,000
Dec 02, 201971.7272.0070.6070.8670.86628,300
Nov 29, 201972.5072.5371.5071.7071.70257,500
Nov 27, 201972.4573.1472.2872.8172.81284,400
Nov 26, 201971.3772.3770.9672.2572.25882,200
Nov 25, 201970.0071.8569.5871.4471.44701,100
Nov 22, 201970.1670.6169.2269.5769.57345,400
Nov 21, 201970.5170.7269.3769.6469.64601,600
Nov 20, 201971.5072.2669.9170.4770.47639,700
Nov 19, 201972.3572.6471.7671.7971.79372,700
Nov 18, 201972.6072.9172.0572.2472.24505,800
Nov 15, 201972.9773.5072.5072.7172.71736,200
Nov 14, 201971.9572.7371.3272.2672.26567,500
Nov 13, 201971.2172.1470.2971.9571.95554,900
Nov 12, 201970.9372.4370.8071.9871.98821,600
Nov 11, 201970.1770.9769.7770.7470.74534,000
Nov 08, 201968.9371.1768.6771.1371.13627,200
Nov 07, 201969.2769.9268.5168.7568.751,120,700
Nov 06, 201969.4669.9168.3468.5668.56880,400
Nov 05, 201967.7770.4467.6670.2270.221,549,800
Nov 04, 201972.2472.2567.5768.0168.012,209,600
Nov 01, 201968.7672.5268.1872.4372.432,003,500
Oct 31, 201960.6969.2660.4067.9667.963,412,100
Oct 30, 201958.6458.7257.5058.4958.491,038,000
Oct 29, 201957.7158.2457.1558.0358.03584,600
Oct 28, 201956.3757.8056.3657.7557.75568,900
Oct 25, 201955.6256.7255.4056.0956.09489,500
Oct 24, 201956.0956.2855.4555.5955.59542,700
Oct 23, 201955.7456.1354.9755.3655.36445,300
Oct 22, 201957.5257.6655.7456.1056.10582,900
Oct 21, 201956.6057.9056.6057.5057.50591,700
Oct 18, 201956.3656.9255.3256.0456.04379,900
Oct 17, 201956.6257.2955.8856.4456.44754,500
Oct 16, 201955.2955.6354.4354.5554.55587,100
Oct 15, 201955.3056.2455.0855.3255.32543,600
Oct 14, 201955.7655.9455.2055.2255.22493,300
Oct 11, 201955.3256.6255.1056.1156.11700,400
Oct 10, 201953.8954.9153.7554.2754.27447,500
Oct 09, 201953.4954.0053.1753.7753.77579,000
Oct 08, 201954.9654.9652.8352.8652.86636,500
Oct 07, 201954.2355.7654.2355.2855.281,020,800
Oct 04, 201954.5054.6553.2354.5854.58663,800
Oct 03, 201952.0553.5451.5953.2653.26512,400
Oct 02, 201952.6052.9551.9652.0952.09630,300
Oct 01, 201953.7554.4852.6752.9552.95454,000
Sep 30, 201953.3153.8253.1053.5853.58303,100
Sep 27, 201954.1054.6653.1453.2053.20470,300
Sep 26, 201954.4654.8253.9254.1754.17229,600
Sep 25, 201953.6054.9453.2254.7354.73395,400
Sep 24, 201954.9255.6553.7653.8653.86570,000
Sep 23, 201954.4355.4154.1254.7154.71365,200
Sep 20, 201954.8554.9653.3754.4654.461,140,000
Sep 19, 201955.1855.9954.9054.9454.94389,500
Sep 18, 201954.7455.3354.0754.8554.85824,700
Sep 17, 201955.4655.5754.1254.3354.33612,300
Sep 16, 201954.9856.3254.5355.7255.72511,600
Sep 13, 201956.2256.5855.5755.5855.58533,500
Sep 12, 201956.5056.6555.2056.2056.20740,200
Sep 11, 201954.9756.0754.6455.3455.34614,700
Sep 10, 201954.6154.7153.8854.6854.68712,100
Sep 09, 201955.1655.8554.4554.6254.62754,100
Sep 06, 201954.7155.2554.1354.7854.78585,200
Sep 05, 201954.0155.3453.8754.5654.56459,600
Sep 04, 201953.1953.9952.9153.2253.22467,700
Sep 03, 201952.9753.1952.0252.5552.55434,000
Aug 30, 201953.6853.9153.1953.6453.64741,600
Aug 29, 201953.3153.8453.0653.1653.16499,100
Aug 28, 201951.7552.6451.0552.4452.44517,400
Aug 27, 201953.6153.9852.0052.0252.02459,500
Aug 26, 201953.8353.9752.8353.0353.03415,900
Aug 23, 201954.6054.8252.8252.9952.991,038,100
Aug 22, 201955.0455.2354.5754.9354.93431,400
Aug 21, 201955.3855.6954.9154.9854.98490,800
Aug 20, 201954.6055.2654.3054.7154.71560,400
Aug 19, 201955.3055.7754.4254.5754.57602,300
Aug 16, 201953.4054.7653.4054.5454.54886,900
Aug 15, 201952.5852.9652.1752.6552.65551,600
Aug 14, 201952.1752.9451.9352.5052.50702,400
Aug 13, 201952.3753.6852.0753.2753.27755,400
Aug 12, 201952.4852.5751.8052.2252.22702,100
Aug 09, 201953.8453.8452.8053.1053.10446,700
Aug 08, 201952.8354.5252.4854.3154.311,118,300
Aug 07, 201952.0553.1651.9752.3452.341,174,200
Aug 06, 201952.7453.8152.1652.6552.651,363,300
Aug 05, 201953.7553.8351.8052.2052.201,772,900
Aug 02, 201956.1356.9855.1255.1555.151,589,600
Aug 01, 201951.4060.0051.4057.0857.083,521,400
Jul 31, 201949.3750.0148.6749.0549.051,138,200
Jul 30, 201948.5849.3448.2149.3249.32772,100
Jul 29, 201948.4948.8948.3448.8748.87291,500
Jul 26, 201948.7648.9748.4248.6348.63566,600
Jul 25, 201948.6248.8248.0448.4048.40592,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...