Cirrus Logic, Inc.: NASDAQ:CRUS historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	36.10	37.27	35.55	36.77	13,946,500
Jul 30, 2012	29.60	29.90	28.93	29.84	6,690,606
Jul 27, 2012	28.35	29.09	27.72	28.96	2,668,587
Jul 26, 2012	27.48	28.43	27.43	28.24	3,113,260
Jul 25, 2012	25.60	27.88	25.56	26.98	3,339,816
Jul 24, 2012	27.11	27.56	26.10	26.57	1,804,548
Jul 23, 2012	26.75	27.47	25.85	27.16	1,899,620
Jul 20, 2012	28.22	28.33	27.55	27.60	1,656,019
Jul 19, 2012	27.16	28.98	27.02	28.51	4,339,625
Jul 18, 2012	25.55	26.68	25.55	26.59	2,044,538
Jul 17, 2012	25.95	26.04	25.40	25.69	2,393,760
Jul 16, 2012	26.01	26.09	25.40	25.57	1,893,519
Jul 13, 2012	25.98	26.55	25.89	26.27	1,595,011
Jul 12, 2012	25.83	26.21	24.94	26.01	2,920,404
Jul 11, 2012	26.01	26.89	25.85	26.13	3,372,485
Jul 10, 2012	28.40	28.45	25.58	25.93	5,419,418
Jul 9, 2012	28.44	28.77	27.96	28.39	1,442,611
Jul 6, 2012	28.79	29.09	28.25	28.50	1,740,631
Jul 5, 2012	28.76	29.48	28.61	29.35	1,545,504
Jul 3, 2012	28.70	29.27	28.46	29.11	979,182
Jul 2, 2012	29.03	29.27	27.91	28.69	3,010,138
Jun 29, 2012	29.30	30.22	29.05	29.85	3,030,066
Jun 28, 2012	28.39	28.63	27.94	28.46	1,272,075
Jun 27, 2012	28.49	28.96	28.08	28.81	1,548,759
Jun 26, 2012	28.33	28.71	27.92	28.20	1,615,051
Jun 25, 2012	29.09	29.17	27.95	28.32	1,816,576
Jun 22, 2012	28.78	29.54	28.54	29.47	2,036,795
Jun 21, 2012	30.35	30.35	28.44	28.52	3,025,712
Jun 20, 2012	30.00	30.49	29.50	30.31	2,896,677
Jun 19, 2012	31.00	31.01	30.20	30.34	2,740,044