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
2018-06-18 38.79 38.79 38.09 38.25 59,120
2018-06-15 38.60 39.50 38.60 39.31 56,776
2018-06-14 37.98 38.92 37.98 38.87 73,759
2018-06-13 37.96 38.77 37.81 38.06 57,829
2018-06-12 37.90 38.10 37.37 37.89 51,089
2018-06-11 37.52 38.17 37.52 37.96 54,285
2018-06-08 37.26 37.60 36.87 37.60 129,595
2018-06-07 38.33 38.74 38.08 38.59 61,498
2018-06-06 37.87 38.11 37.37 38.11 52,191
2018-06-05 37.40 37.77 37.22 37.625 61,869
2018-06-04 36.12 37.32 36.12 37.32 74,472
2018-06-01 37.18 37.27 36.54 36.55 170,896
2018-05-31 38.27 38.38 37.44 37.44 58,323
2018-05-30 38.23 38.96 38.01 38.09 49,024
2018-05-29 38.35 38.53 37.98 38.39 65,179
2018-05-25 38.35 38.74 38.35 38.74 36,801
2018-05-24 38.43 38.72 38.08 38.25 66,578
2018-05-23 38.53 38.53 37.74 38.49 52,614
2018-05-22 39.05 39.20 38.65 38.73 35,075
2018-05-21 38.61 39.05 38.55 38.85 67,561
2018-05-18 38.76 38.94 38.10 38.10 66,914
2018-05-17 39.13 39.40 38.89 39.16 45,294
2018-05-16 39.12 39.35 38.79 39.09 49,165
2018-05-15 39.08 39.26 38.67 38.84 83,321
2018-05-14 39.41 39.85 39.31 39.31 61,979
2018-05-11 39.58 39.65 38.90 39.00 42,326
2018-05-10 39.30 39.85 39.04 39.67 53,744
2018-05-09 39.12 39.26 38.84 39.01 76,637
2018-05-08 38.63 38.99 38.34 38.87 96,237
2018-05-07 39.25 40.00 38.57 38.57 136,198

» More Cirrus Logic Stock Price History

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