Join us Thursday 4/24 at 2pm Central Time, as we focus on the valuation range for Ford (F). Register here. HIDE

Cirrus Logic (CRUS)

Add to Watchlists
Create an Alert
19.23 -0.36  -1.84% NASDAQ Apr 23, 8:00PM BATS Real time Currency in USD

Cirrus Logic Price :

19.23 for April 23, 2014

View 4,000+ financial data types

View Full Chart

Cirrus Logic Price Chart

Export Data
Save Image

Cirrus Logic Historical Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 23, 2014 19.64 19.64 19.13 19.23 1.038M
April 22, 2014 19.14 19.62 19.07 19.59 950001.0
April 21, 2014 19.07 19.41 19.04 19.22 764775.0
April 17, 2014 18.70 19.20 18.59 19.05 1.248M
April 16, 2014 19.29 19.30 18.51 18.68 1.518M
April 15, 2014 18.52 19.27 18.42 19.18 1.612M
April 14, 2014 19.31 19.32 18.43 18.53 2.129M
April 11, 2014 19.72 19.89 19.25 19.39 1.184M
April 10, 2014 20.49 20.55 19.80 19.89 1.090M
April 9, 2014 20.61 20.61 20.12 20.49 1.246M
April 8, 2014 19.74 20.59 19.67 20.56 1.977M
April 7, 2014 20.15 20.32 19.68 19.70 1.653M
April 4, 2014 20.71 20.71 19.85 20.19 1.387M
April 3, 2014 20.48 20.86 20.38 20.58 1.026M
April 2, 2014 20.19 20.52 20.10 20.43 856424.0
April 1, 2014 19.91 20.26 19.82 20.21 1.148M
March 31, 2014 19.66 20.00 19.53 19.87 888929.0
March 28, 2014 19.50 19.94 19.40 19.52 1.135M
March 27, 2014 19.88 19.97 19.24 19.47 1.553M
March 26, 2014 19.95 20.34 19.82 19.91 1.953M
March 25, 2014 19.61 19.86 19.27 19.81 2.063M
March 24, 2014 19.15 19.57 19.11 19.47 1.794M
March 21, 2014 19.52 19.60 19.06 19.13 1.590M
March 20, 2014 19.31 19.58 19.19 19.38 869328.0
March 19, 2014 19.83 19.90 19.20 19.32 1.214M

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
Freescale Semiconductor 24.80
Apple 524.75
Semiconductor Manufacturing International 3.98

CRUS Price Range, Past 5 Years

Minimum 3.370 May 21 2009
Maximum 44.88 Sep 6 2012
Average 18.21
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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