Cirrus Logic (CRUS)

22.25 -0.01  -0.04%  May 17, 8:00PM
Add to Watchlists Create an Alert

Cirrus Logic Price:

22.25 for May 17, 2013
View Full Chart

Cirrus Logic Price Chart

    Cirrus Logic Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 242   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 22.39 22.56 22.17 22.25 1.811M
    May 16, 2013 22.29 22.83 21.76 22.26 2.752M
    May 15, 2013 22.76 22.89 22.07 22.30 3.128M
    May 14, 2013 22.78 23.23 22.63 22.80 2.862M
    May 13, 2013 22.99 23.22 22.61 22.68 2.321M
    May 10, 2013 23.06 23.35 22.63 23.11 3.308M
    May 9, 2013 21.45 23.48 21.45 23.03 6.273M
    May 8, 2013 20.75 21.72 20.57 21.62 2.878M
    May 7, 2013 21.20 21.38 20.57 20.91 3.504M
    May 6, 2013 20.18 21.07 20.11 20.90 3.408M
    May 3, 2013 19.82 20.22 19.72 19.89 3.182M
    May 2, 2013 19.27 19.61 19.07 19.47 2.283M
    May 1, 2013 19.20 19.32 18.81 18.89 2.729M
    April 30, 2013 19.05 19.46 19.05 19.31 2.336M
    April 29, 2013 18.18 19.57 18.00 19.15 5.368M
    April 26, 2013 19.00 19.00 17.61 17.87 9.239M
    April 25, 2013 19.28 19.86 19.25 19.62 4.124M
    April 24, 2013 18.40 19.35 18.26 19.07 2.935M
    April 23, 2013 18.33 18.96 18.25 18.85 2.975M
    April 22, 2013 17.74 18.23 17.36 18.13 2.721M
    April 19, 2013 17.70 17.95 17.33 17.77 2.898M
    April 18, 2013 18.16 18.50 17.50 17.68 4.250M
    April 17, 2013 20.00 20.00 17.87 18.05 14.90M
    April 16, 2013 21.06 21.53 20.84 21.41 1.600M
    April 15, 2013 21.21 21.27 20.62 20.75 1.768M

    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

    CRUS Price Benchmarks

    Companies
    Intel 24.04
    OmniVision Technologies 14.31
    Advanced Micro Devices 4.07

    CRUS Price Range, Past 5 Years

    Minimum 2.220 Jan 20 2009
    Maximum 44.88 Sep 6 2012
    Average 15.30