Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    25.75 
    22.84 
    19.92 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 23.84 23.84 23.20 23.35 2,348,978
Jul 24, 2014 22.81 24.41 22.50 24.09 3,894,232
Jul 23, 2014 24.62 24.65 23.91 23.97 2,143,731
Jul 22, 2014 25.00 25.00 24.56 24.65 1,505,857
Jul 21, 2014 23.88 24.91 23.76 24.83 2,074,739
Jul 18, 2014 23.31 24.09 23.15 23.98 1,873,939
Jul 17, 2014 23.77 23.88 23.22 23.33 1,907,080
Jul 16, 2014 23.97 24.04 23.70 23.96 1,181,704
Jul 15, 2014 23.91 23.99 23.62 23.81 1,401,786
Jul 14, 2014 24.12 24.26 23.68 23.88 1,048,378
Jul 11, 2014 24.12 24.44 23.84 23.88 1,291,268
Jul 10, 2014 23.88 24.32 23.57 24.18 1,694,136
Jul 9, 2014 24.14 24.58 24.10 24.46 1,485,278
Jul 8, 2014 24.50 24.84 23.93 24.11 2,432,620
Jul 7, 2014 23.22 24.46 23.22 24.38 2,864,850
Jul 3, 2014 23.04 23.37 23.04 23.19 569,754
Jul 2, 2014 22.81 23.20 22.67 22.93 1,262,100
Jul 1, 2014 22.80 23.25 22.75 22.79 1,576,197
Jun 30, 2014 22.83 22.90 22.54 22.74 964,278
Jun 27, 2014 23.05 23.07 22.53 22.94 2,597,835
Jun 26, 2014 23.55 23.62 23.00 23.10 2,778,983
Jun 25, 2014 23.82 23.82 23.33 23.59 1,001,829
Jun 24, 2014 23.68 24.06 23.50 23.80 1,626,614
Jun 23, 2014 23.24 23.86 23.05 23.78 1,455,398
Jun 20, 2014 23.53 23.53 23.13 23.13 1,455,433
Jun 19, 2014 23.38 23.63 23.20 23.55 1,440,308
Jun 18, 2014 23.15 23.39 23.08 23.37 1,096,824
Jun 17, 2014 23.34 23.38 23.00 23.15 987,490
Jun 16, 2014 22.85 23.41 22.83 23.27 1,228,485
Jun 13, 2014 22.70 22.99 22.54 22.83 772,843