The closing price for Cirrus Logic (CRUS) in 1995 was $19.75, on December 29, 1995. It was up 74.6% for the year. The latest price is $144.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1995 | $20.00 | $20.38 | $19.63 | $19.75 | 4,660,200 |
December 28 1995 | $21.75 | $21.88 | $18.88 | $19.88 | 14,380,000 |
December 27 1995 | $27.75 | $27.88 | $25.50 | $26.88 | 2,198,300 |
December 26 1995 | $26.38 | $28.00 | $26.25 | $27.63 | 2,096,100 |
December 22 1995 | $25.50 | $26.25 | $25.25 | $26.00 | 1,806,900 |
December 21 1995 | $25.75 | $26.25 | $25.38 | $25.50 | 1,208,700 |
December 20 1995 | $27.50 | $27.50 | $25.25 | $25.38 | 2,273,500 |
December 19 1995 | $25.75 | $26.88 | $25.13 | $26.50 | 1,664,600 |
December 18 1995 | $25.38 | $25.63 | $23.50 | $25.38 | 2,322,200 |
December 15 1995 | $26.00 | $26.13 | $24.38 | $25.38 | 2,570,700 |
December 14 1995 | $28.38 | $28.50 | $26.25 | $26.25 | 2,009,000 |
December 13 1995 | $29.38 | $29.50 | $27.69 | $28.50 | 1,823,900 |
December 12 1995 | $28.13 | $29.50 | $27.63 | $29.25 | 2,753,100 |
December 11 1995 | $26.63 | $28.25 | $25.88 | $28.00 | 2,355,100 |
December 08 1995 | $25.88 | $26.50 | $25.00 | $26.50 | 1,700,300 |
December 07 1995 | $25.00 | $26.13 | $23.88 | $26.00 | 2,394,500 |
December 06 1995 | $25.75 | $25.75 | $23.88 | $24.88 | 2,979,600 |
December 05 1995 | $27.00 | $27.00 | $24.88 | $25.38 | 3,009,000 |
December 04 1995 | $27.50 | $27.88 | $26.50 | $26.88 | 1,507,400 |
December 01 1995 | $29.13 | $29.13 | $27.13 | $27.13 | 1,463,000 |
November 30 1995 | $28.88 | $29.50 | $28.75 | $29.00 | 2,696,800 |
November 29 1995 | $28.38 | $29.88 | $28.25 | $29.00 | 2,562,200 |
November 28 1995 | $26.75 | $28.00 | $26.50 | $28.00 | 1,887,400 |
November 27 1995 | $28.00 | $28.13 | $26.63 | $26.88 | 2,140,000 |
November 24 1995 | $26.25 | $27.13 | $25.88 | $27.13 | 730,400 |
Daily pricing data for Cirrus Logic dates back to 6/9/1989, and may be incomplete.
