Cirrus Logic, Inc.: NASDAQ:CRUS historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	26.75	29.09	25.56	28.96	12,825,831
Jul 20, 2012	26.01	28.98	25.40	27.60	12,327,461
Jul 13, 2012	28.44	28.77	24.94	26.27	14,749,929
Jul 6, 2012	29.03	29.48	27.91	28.50	7,275,455
Jun 29, 2012	29.09	30.22	27.92	29.85	9,282,527
Jun 22, 2012	28.88	31.23	28.44	29.47	15,240,301
Jun 15, 2012	29.33	29.44	27.23	28.98	10,455,898
Jun 8, 2012	25.80	29.17	25.22	28.65	13,343,514
Jun 1, 2012	27.84	29.50	25.59	25.93	14,482,559
May 25, 2012	25.18	27.88	24.95	27.45	14,076,571
May 18, 2012	25.80	27.13	24.83	24.95	11,029,455
May 11, 2012	25.56	26.80	24.44	26.24	10,246,956
May 4, 2012	27.76	28.03	25.63	25.66	13,809,837
Apr 27, 2012	20.87	28.25	20.28	27.87	32,500,863
Apr 20, 2012	23.62	23.99	20.97	21.07	12,331,972
Apr 13, 2012	22.75	24.09	22.54	23.40	6,221,073
Apr 5, 2012	23.91	24.12	22.89	23.25	5,098,935
Mar 30, 2012	24.74	24.85	23.14	23.80	8,043,418
Mar 23, 2012	24.15	24.55	23.56	24.43	7,240,452
Mar 16, 2012	23.93	24.72	23.30	24.25	8,730,362
Mar 9, 2012	23.45	24.08	21.86	23.77	11,629,362
Mar 2, 2012	23.15	24.14	22.78	23.44	14,806,925
Feb 24, 2012	21.56	23.32	21.30	22.87	11,078,628
Feb 17, 2012	21.00	21.60	20.67	21.39	8,981,385
Feb 10, 2012	20.82	22.00	20.43	20.67	10,891,473
Feb 3, 2012	20.05	21.15	19.87	20.95	10,692,107
Jan 27, 2012	21.66	23.00	19.73	20.23	22,136,170
Jan 20, 2012	19.75	21.62	19.55	21.60	10,530,359
Jan 13, 2012	16.52	20.60	16.28	19.42	18,844,793
Jan 6, 2012	16.26	16.64	15.69	16.50	3,973,461