CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201756.9057.3956.3356.4556.45658,600
Nov 21, 201756.6257.0956.5256.9356.93427,400
Nov 20, 201756.0256.3055.4656.2256.22555,000
Nov 17, 201755.0755.9555.0755.7755.77568,300
Nov 16, 201755.2755.7854.9755.2655.26754,500
Nov 15, 201755.0455.3653.3754.7854.781,197,400
Nov 14, 201755.6156.0055.1755.7255.72538,400
Nov 13, 201756.1156.2255.4155.9155.91780,600
Nov 10, 201757.1957.5556.4356.6956.69646,200
Nov 09, 201757.0257.6256.2957.1257.12880,900
Nov 08, 201756.6757.6356.6157.5457.54605,900
Nov 07, 201757.1057.4955.8456.8456.84841,400
Nov 06, 201756.6157.9956.0457.6457.641,065,800
Nov 03, 201758.8058.8055.3156.4256.422,086,000
Nov 02, 201755.8056.8055.0056.6656.661,630,500
Nov 01, 201756.4056.5555.2855.7255.72814,500
Oct 31, 201756.4756.8155.7056.0056.00716,400
Oct 30, 201757.2858.6956.1756.3156.311,472,700
Oct 27, 201754.7257.1254.1957.0257.021,547,200
Oct 26, 201753.2454.6353.1354.2654.26673,000
Oct 25, 201753.3753.9352.9753.4453.44741,800
Oct 24, 201753.5353.9753.3753.6053.60478,100
Oct 23, 201753.3853.6052.8753.3253.32998,900
Oct 20, 201754.0054.2052.7352.9452.94787,300
Oct 19, 201754.2554.3652.5453.3153.311,142,800
Oct 18, 201754.7455.5354.4255.4055.40744,100
Oct 17, 201753.8354.9253.1954.8354.83703,200
Oct 16, 201754.8654.9853.5653.8253.82654,100
Oct 13, 201754.8854.9454.4054.4854.48447,700
Oct 12, 201755.0255.1654.4554.5654.56367,200
Oct 11, 201754.5155.1054.2755.0255.02520,000
Oct 10, 201754.7754.8054.1354.6154.61608,800
Oct 09, 201754.8554.8554.1454.3754.37531,300
Oct 06, 201753.7754.7953.6654.3054.30649,100
Oct 05, 201754.5055.0053.6354.0454.04954,600
Oct 04, 201754.3455.1954.2554.7754.77852,600
Oct 03, 201755.0655.3153.8754.4754.47957,400
Oct 02, 201752.8755.0552.8755.0355.031,465,500
Sep 29, 201753.4153.6952.5053.3253.321,022,600
Sep 28, 201753.1253.6152.9053.4453.44599,500
Sep 27, 201751.8453.6851.8453.0653.061,444,300
Sep 26, 201751.8852.5951.3251.3551.351,730,700
Sep 25, 201752.6852.9850.3551.0651.062,459,000
Sep 22, 201753.8054.2453.0053.4453.441,275,200
Sep 21, 201754.9055.3453.0154.1554.151,427,800
Sep 20, 201756.9557.0854.5155.1255.121,291,300
Sep 19, 201756.2657.3856.0256.8256.82988,700
Sep 18, 201755.9957.0655.6355.7155.711,687,200
Sep 15, 201757.3158.3857.1857.8557.851,031,100
Sep 14, 201756.6057.5456.5557.2057.20511,000
Sep 13, 201756.9957.0056.0756.8256.82723,700
Sep 12, 201757.7057.9556.8657.0157.01846,200
Sep 11, 201756.4457.5956.4057.3357.33663,200
Sep 08, 201756.5056.7155.5955.9255.92597,000
Sep 07, 201757.0757.2156.0156.5056.50675,900
Sep 06, 201758.1558.1556.8156.9356.93615,600
Sep 05, 201758.5558.7957.1257.9057.90611,600
Sep 01, 201758.1559.0958.0058.8358.83879,900
Aug 31, 201757.9058.1857.5957.9857.98981,300
Aug 30, 201756.2857.9156.0857.6957.69936,600
Aug 29, 201755.0456.1655.0456.0556.05509,400
Aug 28, 201755.6155.7055.1955.6855.68395,000
Aug 25, 201755.5855.7954.9155.3355.33631,500
Aug 24, 201755.8955.9354.9055.3455.34632,600
Aug 23, 201754.5355.9554.2055.7355.731,110,300
Aug 22, 201754.6955.0454.1554.9354.931,029,600
Aug 21, 201754.6354.8753.9254.2554.25805,900
Aug 18, 201754.7055.2454.3454.6354.63740,900
Aug 17, 201755.8256.2754.7454.7554.75810,800
Aug 16, 201755.9056.3055.5356.0756.07801,600
Aug 15, 201756.6656.8355.4055.7655.761,223,700
Aug 14, 201755.7056.8155.7056.7556.751,701,800
Aug 11, 201755.1956.3054.9655.1355.131,356,500
Aug 10, 201756.4056.8555.2355.4655.461,224,500
Aug 09, 201756.0756.9755.3256.8856.881,908,500
Aug 08, 201757.6357.8056.4656.7756.771,685,700
Aug 07, 201757.2257.6056.7457.5557.551,595,700
Aug 04, 201759.7559.7557.2857.4557.451,702,200
Aug 03, 201762.2564.2858.9759.0059.003,144,800
Aug 02, 201766.2066.8763.0363.3763.372,492,100
Aug 01, 201761.6263.2761.2063.0863.081,296,600
Jul 31, 201762.3262.4961.1161.4461.44912,000
Jul 28, 201763.1863.4261.9662.1662.16833,200
Jul 27, 201764.8365.1062.3663.5063.50771,700
Jul 26, 201764.3865.0163.7864.4964.49608,000
Jul 25, 201763.1064.1262.1164.0664.06916,600
Jul 24, 201763.4763.8962.9963.0763.07623,400
Jul 21, 201763.7763.7962.9263.3463.34592,000
Jul 20, 201763.8864.0063.2863.8463.84778,500
Jul 19, 201762.0063.7661.6363.6763.671,007,500
Jul 18, 201762.3862.7260.5261.7261.722,758,300
Jul 17, 201765.4965.8164.9665.3065.30432,300
Jul 14, 201765.1565.6764.9465.5365.53513,100
Jul 13, 201764.8465.4464.4064.9264.92591,700
Jul 12, 201764.9765.3764.2564.6364.63841,600
Jul 11, 201764.0064.4663.5564.3064.30557,600
Jul 10, 201763.6764.0763.2663.9563.95543,900
Jul 07, 201762.9964.1362.7663.7063.70668,600
Jul 06, 201762.5863.3961.8362.5962.59946,600
Jul 05, 201763.3664.3762.9963.3263.32812,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...