The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cirrus Logic

  • CRUS
  • NASDAQ
  • Industrial Products
  • Latest 19.18
  • Currency US$
  • Change 0.65
  • Percent Change 3.508 %
  • Volume 1,611,677
  • Tue Apr 15, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.18 Last Trade: Apr 15, 2014
Date High Low Open Close Volume
Apr 15 19.27 18.42 18.52 19.18 1,611,677
Apr 14 19.32 18.43 19.31 18.53 2,128,506
Apr 11 19.89 19.25 19.72 19.39 1,184,294
Apr 10 20.55 19.80 20.49 19.89 1,088,375
Apr 9 20.61 20.12 20.61 20.49 1,245,816
Apr 8 20.59 19.67 19.74 20.56 1,977,719
Apr 7 20.32 19.68 20.15 19.70 1,654,089
Apr 4 20.71 19.85 20.71 20.19 1,389,014
Apr 3 20.86 20.38 20.48 20.58 1,025,597
Apr 2 20.52 20.10 20.19 20.43 856,624
Apr 1 20.26 19.82 19.91 20.21 1,150,222
Mar 31 20.00 19.53 19.66 19.87 890,429
Mar 28 19.94 19.40 19.50 19.52 1,136,397
Mar 27 19.97 19.24 19.88 19.47 1,561,752
Mar 26 20.34 19.82 19.95 19.91 1,961,909
Mar 25 19.86 19.27 19.27 19.81 2,064,758
Mar 24 19.57 19.11 19.15 19.47 1,878,292
Mar 21 19.60 19.06 19.52 19.13 1,619,152
Mar 20 19.58 19.19 19.31 19.38 870,999
Mar 19 19.90 19.20 19.83 19.32 1,214,596
Mar 18 19.90 19.08 19.13 19.77 1,466,106
Mar 17 19.25 18.92 19.03 19.04 988,858
Mar 14 19.20 18.89 18.99 19.06 641,006
Mar 13 19.39 18.82 19.30 18.98 1,103,414
Mar 12 19.40 18.83 18.92 19.30 1,219,388
Mar 11 19.49 18.96 19.32 18.99 1,023,940
Mar 10 19.70 19.18 19.31 19.27 995,778
Mar 7 19.47 19.13 19.44 19.36 1,183,273
Mar 6 19.35 19.08 19.28 19.25 1,121,233
Mar 5 19.41 19.18 19.29 19.27 1,058,592