Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    27.55 
    23.99 
    20.44 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 25.94 26.69 25.90 26.50 3,199,047
Jan 29, 2015 27.48 27.48 25.53 26.14 5,003,823
Jan 28, 2015 26.75 27.95 26.43 27.55 7,282,196
Jan 27, 2015 25.97 26.22 25.44 26.03 2,354,607
Jan 26, 2015 25.09 26.37 24.89 26.30 2,651,686
Jan 23, 2015 25.21 25.61 24.76 25.08 1,472,416
Jan 22, 2015 24.87 25.12 24.12 25.11 1,350,071
Jan 21, 2015 24.16 25.14 24.13 24.85 2,296,368
Jan 20, 2015 23.90 24.75 23.72 24.15 1,362,106
Jan 16, 2015 23.91 24.31 23.70 23.97 1,363,101
Jan 15, 2015 24.27 24.54 23.98 24.02 1,264,970
Jan 14, 2015 24.34 24.95 23.79 24.26 2,601,365
Jan 13, 2015 23.80 24.80 23.60 23.94 2,022,706
Jan 12, 2015 23.53 23.71 23.09 23.55 773,796
Jan 9, 2015 23.43 23.88 23.35 23.65 1,191,085
Jan 8, 2015 23.18 23.76 23.00 23.44 2,016,975
Jan 7, 2015 23.07 23.29 22.72 23.08 881,316
Jan 6, 2015 23.32 23.48 22.63 22.91 1,222,963
Jan 5, 2015 23.59 23.70 23.16 23.33 1,020,968
Jan 2, 2015 23.59 24.10 23.55 23.71 912,689
Dec 31, 2014 23.63 24.01 23.49 23.57 756,678
Dec 30, 2014 23.48 23.84 23.48 23.55 592,408
Dec 29, 2014 23.59 23.84 23.44 23.63 607,259
Dec 26, 2014 23.61 23.81 23.49 23.64 742,205
Dec 24, 2014 23.74 23.74 23.24 23.60 626,840
Dec 23, 2014 23.75 23.94 23.48 23.60 1,362,654
Dec 22, 2014 22.84 23.78 22.80 23.76 1,695,044
Dec 19, 2014 22.69 22.84 22.33 22.73 1,956,712
Dec 18, 2014 22.62 22.98 22.18 22.68 1,916,444
Dec 17, 2014 22.85 22.90 22.32 22.39 2,377,250