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
2018-12-10 37.03 37.34 36.08 36.94 69,819
2018-12-07 37.96 38.21 36.66 36.89 54,730
2018-12-06 36.83 38.02 36.83 37.905 118,195
2018-12-04 37.49 38.51 36.27 37.84 187,941
2018-12-03 38.31 38.71 38.13 38.62 61,914
2018-11-30 37.30 37.32 36.80 37.29 66,269
2018-11-29 38.47 38.57 37.26 37.30 40,746
2018-11-28 37.51 38.52 37.15 38.35 45,280
2018-11-27 37.745 37.745 36.43 37.22 68,160
2018-11-26 38.85 38.85 36.99 37.51 62,344
2018-11-23 38.41 39.13 38.41 38.77 20,505
2018-11-21 37.96 38.68 37.94 38.38 36,308
2018-11-20 37.90 38.04 37.27 37.36 54,158
2018-11-19 38.41 38.41 37.53 38.04 69,804
2018-11-16 38.98 39.32 38.22 38.88 101,205
2018-11-15 38.84 40.78 38.70 40.31 70,227
2018-11-14 38.38 38.93 38.07 38.87 143,049
2018-11-13 37.36 38.92 36.67 37.575 209,739
2018-11-12 37.85 37.85 35.60 35.62 221,010
2018-11-09 41.32 41.65 40.84 41.40 48,436
2018-11-08 41.41 42.77 41.19 42.54 65,770
2018-11-07 42.09 42.09 41.10 41.54 80,036
2018-11-06 41.01 42.09 40.95 41.35 75,651
2018-11-05 39.82 40.28 39.20 39.92 123,991
2018-11-02 41.40 43.21 40.48 41.56 154,763
2018-11-01 38.09 40.52 38.09 40.52 88,804
2018-10-31 37.75 38.05 37.43 37.45 42,566
2018-10-30 37.11 37.89 36.89 37.89 48,518
2018-10-29 36.61 36.76 35.41 35.81 61,936
2018-10-26 35.05 35.78 34.57 35.58 47,803

» More Cirrus Logic Stock Price History

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