Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    24.83 
    22.22 
    19.62 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 18.43 18.45 18.05 18.16 1,434,806
Nov 24, 2014 18.25 18.45 18.13 18.41 898,298
Nov 21, 2014 18.42 18.43 18.00 18.14 1,346,970
Nov 20, 2014 17.75 18.14 17.66 18.12 1,055,866
Nov 19, 2014 18.25 18.35 17.77 17.78 1,600,554
Nov 18, 2014 18.25 18.59 18.15 18.30 1,639,965
Nov 17, 2014 19.07 19.07 18.02 18.22 2,776,014
Nov 14, 2014 19.01 19.20 18.75 19.15 1,119,687
Nov 13, 2014 19.65 19.65 18.92 19.02 1,693,762
Nov 12, 2014 19.50 19.66 19.28 19.56 930,200
Nov 11, 2014 19.60 19.70 19.47 19.59 846,552
Nov 10, 2014 19.53 19.72 19.40 19.69 1,308,970
Nov 7, 2014 19.80 19.88 19.35 19.55 1,750,694
Nov 6, 2014 20.24 20.43 19.69 19.81 1,430,259
Nov 5, 2014 20.41 20.44 19.96 20.18 1,513,510
Nov 4, 2014 19.48 20.23 19.35 20.21 1,623,468
Nov 3, 2014 19.40 19.85 19.30 19.52 1,547,157
Oct 31, 2014 19.50 19.97 19.21 19.30 2,119,543
Oct 30, 2014 21.58 21.60 18.90 19.26 7,199,595
Oct 29, 2014 21.97 22.09 21.25 21.89 2,179,091
Oct 28, 2014 21.53 22.07 21.34 22.05 799,096
Oct 27, 2014 21.48 21.58 20.99 21.36 868,141
Oct 24, 2014 21.10 21.62 21.01 21.57 794,085
Oct 23, 2014 20.78 21.43 20.69 21.09 667,211
Oct 22, 2014 21.15 21.17 20.43 20.54 760,452
Oct 21, 2014 21.34 21.64 20.64 21.16 1,216,490
Oct 20, 2014 19.98 21.04 19.83 21.03 1,343,284
Oct 17, 2014 20.36 20.67 19.99 20.12 604,981
Oct 16, 2014 18.50 20.11 18.39 20.03 1,303,251
Oct 15, 2014 19.19 20.06 19.18 19.94 977,198