CRUS - Cirrus Logic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201944.9845.7044.9845.3945.39554,900
Jul 18, 201943.8345.2043.8344.9744.97590,000
Jul 17, 201944.4944.4943.6543.9243.92506,600
Jul 16, 201943.8544.2843.1444.1344.13464,000
Jul 15, 201943.7744.0443.5743.8743.87376,200
Jul 12, 201942.7543.9342.7443.5743.57368,000
Jul 11, 201943.0743.1742.0742.7142.71351,700
Jul 10, 201943.2143.7042.6042.9142.91308,300
Jul 09, 201941.5742.7041.5742.6742.67642,200
Jul 08, 201943.6143.6341.2341.6041.601,491,000
Jul 05, 201943.8944.1943.6144.1844.18252,000
Jul 03, 201944.5844.6443.5744.2444.24196,700
Jul 02, 201944.6644.7644.0844.3944.39500,600
Jul 01, 201945.0645.8944.4444.9044.90843,700
Jun 28, 201943.5843.8842.7543.7043.70875,900
Jun 27, 201942.3943.6042.1243.3143.31668,000
Jun 26, 201941.5242.5741.5242.1842.18364,000
Jun 25, 201941.6741.9640.6740.7840.78548,400
Jun 24, 201941.4442.1541.4341.6241.62488,700
Jun 21, 201941.6242.0541.2041.2641.26792,900
Jun 20, 201942.0642.3241.4341.9141.91368,500
Jun 19, 201941.3541.5240.6541.2241.22281,700
Jun 18, 201940.2241.9640.2241.0841.08516,100
Jun 17, 201939.9940.5539.5639.9939.99509,500
Jun 14, 201941.1441.1439.7239.8639.86492,200
Jun 13, 201941.6942.0241.3341.6641.66275,000
Jun 12, 201941.9341.9341.1741.4441.44277,200
Jun 11, 201942.2542.3741.5942.1442.14445,400
Jun 10, 201940.9542.1940.9541.6941.69371,500
Jun 07, 201940.4440.9440.0840.7140.71476,300
Jun 06, 201940.1840.3439.3540.1440.14409,900
Jun 05, 201940.4640.8539.7140.0840.08640,700
Jun 04, 201938.4840.0638.3239.9839.98507,100
Jun 03, 201937.9238.6837.6637.9937.99768,000
May 31, 201937.8437.9537.2437.3737.37547,200
May 30, 201938.0838.6637.8938.2938.29438,000
May 29, 201937.6338.5637.3638.0638.06801,600
May 28, 201939.5939.5938.0238.0538.05784,500
May 24, 201939.3140.1739.1539.4039.40612,500
May 23, 201939.7240.0038.9239.3539.351,169,400
May 22, 201940.5941.0840.0240.3940.39513,300
May 21, 201941.6542.3440.9241.0041.00977,400
May 20, 201941.2941.9540.7641.0041.001,247,400
May 17, 201943.9444.0041.9442.2042.20869,800
May 16, 201945.4146.2544.3844.6444.64939,500
May 15, 201945.3746.2944.6846.0346.03483,300
May 14, 201945.2545.8844.7945.7345.73989,000
May 13, 201947.1347.5244.6944.7844.781,326,700
May 10, 201948.4349.3647.5948.5548.55561,600
May 09, 201948.2448.9747.8048.6848.68581,400
May 08, 201948.9049.6048.6948.9848.98477,300
May 07, 201949.2249.5748.4749.0549.05741,500
May 06, 201948.5049.8048.2649.7149.71898,300
May 03, 201949.4350.1248.6550.0250.021,166,100
May 02, 201948.1649.4946.5949.3149.311,149,800
May 01, 201948.1748.6047.5348.1048.10939,600
Apr 30, 201947.4247.8247.0447.5847.58695,600
Apr 29, 201947.0547.5846.8047.2247.22517,500
Apr 26, 201946.8347.4946.5247.0847.08509,400
Apr 25, 201948.0948.1546.5747.4047.40655,000
Apr 24, 201947.1548.3947.1348.0148.01609,800
Apr 23, 201946.8747.4046.6447.1447.14531,000
Apr 22, 201947.1147.3046.6646.8146.81285,000
Apr 18, 201946.6147.2446.3447.1847.18500,900
Apr 17, 201946.8247.6746.2546.8346.83501,700
Apr 16, 201944.9946.3444.9446.2246.22869,100
Apr 15, 201944.6644.8944.2144.7344.73364,200
Apr 12, 201944.3244.8143.9744.7244.72383,800
Apr 11, 201944.0944.3543.7243.9843.98391,200
Apr 10, 201943.1844.0743.1743.9943.99447,800
Apr 09, 201943.2143.5942.9943.2243.22309,000
Apr 08, 201943.0943.5042.6743.4143.41504,700
Apr 05, 201942.7243.4042.7243.2143.21492,400
Apr 04, 201942.6243.5042.3342.8042.80747,800
Apr 03, 201941.6542.9841.4942.6442.64842,600
Apr 02, 201940.6541.2740.3840.9540.95544,300
Apr 01, 201940.3240.9239.2940.5340.531,298,000
Mar 29, 201942.0942.1841.7542.0742.07549,400
Mar 28, 201941.9242.3541.2441.6241.62367,200
Mar 27, 201942.4742.6741.2141.7841.78307,900
Mar 26, 201942.3743.0842.1242.5242.52397,300
Mar 25, 201941.5942.4741.2342.0342.03523,600
Mar 22, 201942.9443.1241.7741.8041.80453,200
Mar 21, 201941.4243.6141.4243.2343.23879,300
Mar 20, 201942.0542.2640.7341.2641.26430,900
Mar 19, 201941.8142.3541.5942.1442.14537,500
Mar 18, 201941.4441.7040.8341.5441.54750,200
Mar 15, 201940.6641.7440.5141.3741.37995,400
Mar 14, 201941.1541.4040.4840.5040.50436,600
Mar 13, 201941.3441.7241.1241.1641.16525,500
Mar 12, 201941.5041.6840.7041.0741.07333,000
Mar 11, 201940.2941.7140.2941.5041.50710,000
Mar 08, 201939.2040.0938.7940.0740.07352,300
Mar 07, 201940.1240.1439.3239.6939.69376,200
Mar 06, 201941.2941.3040.0540.2840.28596,200
Mar 05, 201941.5042.0041.2941.3941.39541,100
Mar 04, 201941.1641.8740.9141.4941.49885,900
Mar 01, 201940.7741.2640.4041.0741.07719,900
Feb 28, 201939.3140.2339.0040.1340.13668,100
Feb 27, 201939.2239.5738.7939.5139.51359,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...