CIRRUS LOGIC Historical Stock Price

Below is the stock price history for Cirrus Logic CRUS. Data is recorded each day for the historical open, high, low, close and volume. The Cirrus Logic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cirrus Logic Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 56.25 56.71 56.18 56.49 14,264
2017-11-22 56.98 57.31 56.355 56.355 17,919
2017-11-21 56.95 57.03 56.56 56.80 12,314
2017-11-20 55.98 56.28 55.50 56.27 22,451
2017-11-17 55.26 55.90 55.21 55.77 26,279
2017-11-16 55.47 55.69 55.12 55.20 28,957
2017-11-15 54.40 55.33 53.57 54.77 76,632
2017-11-14 55.78 55.95 55.21 55.69 38,832
2017-11-13 55.95 56.10 55.51 55.81 41,396
2017-11-10 57.17 57.47 56.48 56.67 30,358
2017-11-09 56.68 57.58 56.39 57.07 49,991
2017-11-08 56.84 57.58 56.74 57.47 37,442
2017-11-07 56.96 57.05 55.84 56.76 41,095
2017-11-06 56.31 57.97 56.21 57.64 60,594
2017-11-03 55.92 56.68 55.36 56.44 99,504
2017-11-02 55.36 56.72 55.19 56.68 83,009
2017-11-01 56.37 56.50 55.35 55.72 41,990
2017-10-31 56.20 56.54 55.90 55.98 32,313
2017-10-30 57.69 57.69 56.21 56.32 85,459
2017-10-27 54.81 56.98 54.27 56.98 114,549
2017-10-26 53.48 54.60 53.48 54.24 40,791
2017-10-25 53.53 53.86 53.03 53.40 54,709
2017-10-24 53.60 53.95 53.39 53.52 24,540
2017-10-23 53.23 53.55 52.90 53.35 30,142
2017-10-20 53.50 53.51 52.79 52.92 36,931
2017-10-19 53.77 53.77 52.59 53.28 80,558
2017-10-18 54.84 55.475 54.46 55.475 55,884
2017-10-17 53.38 54.88 53.38 54.88 52,370
2017-10-16 54.66 54.68 53.70 53.78 41,878
2017-10-13 54.74 54.92 54.46 54.47 23,890

» More Cirrus Logic Stock Price History

To see other companies like Cirrus Logic (CRUS), view our stock market today for news, and other data.