The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cirrus Logic

  • CRUS
  • NASDAQ
  • Industrial Products
  • Latest 21.57
  • Currency US$
  • Change 0.48
  • Percent Change 2.276 %
  • Volume 794,085
  • Fri Oct 24, 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: 21.57 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 21.62 21.01 21.10 21.57 794,085
Oct 23 21.43 20.69 20.78 21.09 667,211
Oct 22 21.17 20.43 21.15 20.54 760,452
Oct 21 21.64 20.64 21.34 21.16 1,216,490
Oct 20 21.04 19.83 19.98 21.03 1,343,284
Oct 17 20.67 19.99 20.36 20.12 604,981
Oct 16 20.11 18.39 18.50 20.03 1,303,251
Oct 15 20.06 19.18 19.19 19.94 977,198
Oct 14 20.18 19.22 19.25 19.61 983,345
Oct 13 19.67 18.97 19.18 19.00 984,895
Oct 10 19.67 18.85 19.56 19.13 1,435,371
Oct 9 20.28 19.67 20.26 19.70 785,703
Oct 8 20.38 19.41 19.41 20.28 1,063,318
Oct 7 20.17 19.35 19.65 19.36 973,123
Oct 6 20.70 19.73 20.62 19.89 1,189,376
Oct 3 20.90 20.50 20.74 20.61 625,929
Oct 2 20.78 20.16 20.43 20.62 510,964
Oct 1 20.90 20.23 20.69 20.37 930,422
Sep 30 21.58 20.85 21.58 20.85 896,881
Sep 29 21.78 21.03 21.15 21.55 634,162
Sep 26 21.55 21.21 21.34 21.40 627,648
Sep 25 21.92 21.17 21.75 21.19 1,097,023
Sep 24 22.10 21.57 21.85 21.87 717,905
Sep 23 22.18 21.70 21.80 21.77 924,631
Sep 22 22.23 21.68 22.19 21.80 973,294
Sep 19 23.34 22.18 23.34 22.20 2,321,500
Sep 18 23.55 22.65 22.89 23.40 1,263,416
Sep 17 23.13 22.64 22.64 22.77 656,380
Sep 16 22.74 22.15 22.23 22.68 537,377
Sep 15 22.99 22.02 22.62 22.21 982,193
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.