Cirrus Logic (CRUS)

Add to Watchlists Create an Alert
22.20 -0.39  -1.73% NASDAQ Sep 15, 4:59PM BATS Real time Currency in USD

Cirrus Logic Price :

22.20 for Sept. 15, 2014

View 4,000+ financial data types

View Full Chart

Cirrus Logic Price Chart

Export Data
Save Image

Cirrus Logic Historical Price Data

View and export this data going back to 1989. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Sept. 12, 2014 22.96 23.14 22.52 22.59 906743.0
Sept. 11, 2014 22.92 23.19 22.85 23.13 548883.0
Sept. 10, 2014 23.13 23.26 22.87 23.13 595566.0
Sept. 9, 2014 23.30 23.64 23.10 23.13 603841.0
Sept. 8, 2014 23.50 23.83 23.26 23.36 490022.0
Sept. 5, 2014 23.14 23.72 23.14 23.52 527163.0
Sept. 4, 2014 23.67 24.00 23.12 23.17 785273.0
Sept. 3, 2014 23.98 24.14 23.54 23.70 1.111M
Sept. 2, 2014 24.21 24.74 24.18 24.34 694869.0
Aug. 29, 2014 23.88 24.33 23.88 24.18 681034.0
Aug. 28, 2014 23.75 24.06 23.59 23.80 524366.0
Aug. 27, 2014 23.68 23.89 23.30 23.86 719209.0
Aug. 26, 2014 24.05 24.15 23.70 23.74 553147.0
Aug. 25, 2014 24.37 24.37 23.91 24.00 886325.0
Aug. 22, 2014 24.02 24.34 23.92 24.21 451805.0
Aug. 21, 2014 23.95 24.16 23.80 24.10 560815.0
Aug. 20, 2014 23.66 23.94 23.63 23.91 873789.0
Aug. 19, 2014 23.15 23.70 23.15 23.64 706467.0
Aug. 18, 2014 23.01 23.11 22.77 23.11 552838.0
Aug. 15, 2014 22.95 23.21 22.62 22.90 769000.0
Aug. 14, 2014 22.86 22.95 22.61 22.72 370200.0
Aug. 13, 2014 22.64 22.95 22.64 22.82 346577.0
Aug. 12, 2014 22.58 22.85 22.43 22.60 568018.0
Aug. 11, 2014 22.36 22.72 22.36 22.63 461054.0
Aug. 8, 2014 22.16 22.39 22.14 22.33 533637.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

CRUS Price Benchmarks

Companies
Triquint Semiconductor 20.18
Maxim Integrated Products 30.39
InvenSense 23.46

CRUS Price Range, Past 5 Years

Minimum 4.600 Nov 3 2009
Maximum 44.88 Sep 6 2012
Average 19.67

CRUS Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("CRUS", "price")
  • Last 5 data points: =YCS("CRUS", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.