Cirrus Logic, Inc.: NASDAQ:CRUS historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	17.95	18.26	17.95	18.06	1,210,549
Jun 17, 2013	18.05	18.11	17.86	17.99	1,247,577
Jun 14, 2013	18.09	18.19	17.75	17.80	1,475,692
Jun 13, 2013	17.65	18.20	17.56	18.09	1,834,085
Jun 12, 2013	18.11	18.43	17.54	17.69	2,080,384
Jun 11, 2013	18.10	18.35	17.97	18.02	2,137,444
Jun 10, 2013	18.09	18.67	18.00	18.55	2,464,346
Jun 7, 2013	18.29	18.30	17.89	18.10	1,992,014
Jun 6, 2013	18.13	18.64	17.91	18.21	2,451,884
Jun 5, 2013	18.02	18.32	17.91	18.22	2,138,742
Jun 4, 2013	18.40	18.64	17.95	18.14	2,513,014
Jun 3, 2013	18.37	18.58	17.80	18.37	2,768,858
May 31, 2013	18.24	18.67	18.20	18.25	2,418,050
May 30, 2013	17.71	18.43	17.71	18.30	4,107,489
May 29, 2013	17.40	17.76	17.10	17.62	3,971,005
May 28, 2013	17.67	17.82	17.47	17.61	4,216,739
May 24, 2013	17.90	18.04	16.94	17.36	9,797,269
May 23, 2013	21.28	21.40	17.60	17.76	24,856,050
May 22, 2013	22.76	23.30	21.83	22.07	2,947,070
May 21, 2013	22.61	23.20	22.55	22.57	2,122,526
May 20, 2013	22.19	22.96	22.13	22.65	2,009,805
May 17, 2013	22.39	22.56	22.17	22.25	1,891,752
May 16, 2013	22.29	22.83	21.76	22.26	2,751,606
May 15, 2013	22.76	22.89	22.07	22.30	3,301,688
May 14, 2013	22.78	23.23	22.63	22.80	2,945,952
May 13, 2013	22.99	23.22	22.61	22.68	2,400,707
May 10, 2013	23.06	23.35	22.63	23.11	3,419,466
May 9, 2013	21.45	23.48	21.45	23.03	6,438,081
May 8, 2013	20.75	21.72	20.57	21.62	3,454,989
May 7, 2013	21.20	21.38	20.57	20.91	3,592,282