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
2018-09-19 39.00 39.00 38.17 38.48 80,210
2018-09-18 38.95 39.17 38.76 39.01 43,051
2018-09-17 39.41 39.56 38.83 38.90 71,822
2018-09-14 39.48 39.78 39.04 39.68 40,536
2018-09-13 41.28 41.53 39.14 39.30 120,971
2018-09-12 40.05 41.17 39.65 41.04 65,594
2018-09-11 41.61 41.88 40.87 40.99 65,054
2018-09-10 42.85 42.95 41.98 42.23 89,118
2018-09-07 44.08 44.31 42.96 43.00 87,097
2018-09-06 44.30 44.65 43.92 44.04 55,155
2018-09-05 43.44 44.36 43.40 44.32 75,966
2018-09-04 43.94 43.94 43.02 43.86 66,040
2018-08-31 44.06 44.46 43.64 44.02 45,622
2018-08-30 44.13 44.57 43.96 44.03 58,945
2018-08-29 44.31 44.38 43.85 44.00 66,334
2018-08-28 45.39 45.39 44.37 44.56 74,435
2018-08-27 43.98 44.96 43.98 44.77 68,386
2018-08-24 43.89 44.11 43.55 43.97 34,104
2018-08-23 44.42 44.42 43.51 43.64 30,308
2018-08-22 43.57 44.19 43.49 44.07 34,283
2018-08-21 43.13 44.04 43.13 43.73 84,883
2018-08-20 43.00 43.09 41.98 42.91 84,238
2018-08-17 41.34 42.96 41.31 42.86 72,761
2018-08-16 41.96 42.53 41.96 42.11 59,976
2018-08-15 41.63 42.15 40.96 41.68 70,230
2018-08-14 42.93 42.94 41.87 42.03 64,637
2018-08-13 42.13 42.83 42.13 42.57 45,329
2018-08-10 41.89 42.38 41.89 42.18 66,662
2018-08-09 44.26 44.26 43.06 43.09 53,704
2018-08-08 43.91 44.53 43.84 44.33 74,053

» More Cirrus Logic Stock Price History

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