Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    38.14 
    31.05 
    23.97 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 34.16 34.43 32.87 32.90 2,005,290
Jul 24, 2015 35.82 35.82 33.97 34.21 3,044,372
Jul 23, 2015 34.33 37.60 33.96 35.72 9,478,025
Jul 22, 2015 29.99 31.36 29.07 30.71 3,613,215
Jul 21, 2015 32.17 32.78 32.00 32.31 971,247
Jul 20, 2015 32.65 33.07 32.35 32.46 1,240,686
Jul 17, 2015 32.67 32.82 32.37 32.53 833,906
Jul 16, 2015 32.71 33.11 32.21 32.66 1,150,383
Jul 15, 2015 32.53 33.26 32.13 32.44 939,969
Jul 14, 2015 32.35 32.45 31.88 32.27 922,199
Jul 13, 2015 31.52 32.34 31.21 32.10 1,785,724
Jul 10, 2015 31.52 32.06 31.11 31.34 1,463,142
Jul 9, 2015 32.65 32.83 30.53 30.74 2,201,578
Jul 8, 2015 32.34 32.61 31.46 32.04 1,335,203
Jul 7, 2015 32.80 32.96 31.53 32.85 1,069,493
Jul 6, 2015 33.33 33.57 32.43 32.73 1,249,934
Jul 2, 2015 33.74 34.17 33.45 33.66 633,043
Jul 1, 2015 34.28 34.52 33.52 33.69 723,226
Jun 30, 2015 33.52 34.59 33.21 34.03 1,016,400
Jun 29, 2015 33.79 34.29 32.69 33.10 1,641,896
Jun 26, 2015 35.43 35.53 34.16 34.44 2,106,978
Jun 25, 2015 35.54 35.92 35.48 35.57 532,935
Jun 24, 2015 35.82 36.04 35.17 35.33 706,778
Jun 23, 2015 35.56 36.17 35.52 36.07 922,881
Jun 22, 2015 35.63 35.78 35.14 35.43 872,838
Jun 19, 2015 35.80 35.87 35.32 35.40 956,860
Jun 18, 2015 36.15 36.45 35.72 35.73 1,002,844
Jun 17, 2015 35.72 36.32 35.52 36.16 782,736
Jun 16, 2015 35.58 35.77 35.04 35.57 765,762
Jun 15, 2015 34.82 35.81 34.67 35.72 978,957