Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    25.75 
    22.81 
    19.86 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 18.70 19.20 18.59 19.05 1,247,980
Apr 16, 2014 19.29 19.30 18.51 18.68 1,517,825
Apr 15, 2014 18.52 19.27 18.42 19.18 1,611,677
Apr 14, 2014 19.31 19.32 18.43 18.53 2,128,506
Apr 11, 2014 19.72 19.89 19.25 19.39 1,184,294
Apr 10, 2014 20.49 20.55 19.80 19.89 1,088,375
Apr 9, 2014 20.61 20.61 20.12 20.49 1,245,816
Apr 8, 2014 19.74 20.59 19.67 20.56 1,977,719
Apr 7, 2014 20.15 20.32 19.68 19.70 1,654,089
Apr 4, 2014 20.71 20.71 19.85 20.19 1,389,014
Apr 3, 2014 20.48 20.86 20.38 20.58 1,025,597
Apr 2, 2014 20.19 20.52 20.10 20.43 856,624
Apr 1, 2014 19.91 20.26 19.82 20.21 1,150,222
Mar 31, 2014 19.66 20.00 19.53 19.87 890,429
Mar 28, 2014 19.50 19.94 19.40 19.52 1,136,397
Mar 27, 2014 19.88 19.97 19.24 19.47 1,561,752
Mar 26, 2014 19.95 20.34 19.82 19.91 1,961,909
Mar 25, 2014 19.27 19.86 19.27 19.81 2,064,758
Mar 24, 2014 19.15 19.57 19.11 19.47 1,878,292
Mar 21, 2014 19.52 19.60 19.06 19.13 1,619,152
Mar 20, 2014 19.31 19.58 19.19 19.38 870,999
Mar 19, 2014 19.83 19.90 19.20 19.32 1,214,596
Mar 18, 2014 19.13 19.90 19.08 19.77 1,466,106
Mar 17, 2014 19.03 19.25 18.92 19.04 988,858
Mar 14, 2014 18.99 19.20 18.89 19.06 641,006
Mar 13, 2014 19.30 19.39 18.82 18.98 1,103,414
Mar 12, 2014 18.92 19.40 18.83 19.30 1,219,388
Mar 11, 2014 19.32 19.49 18.96 18.99 1,023,940
Mar 10, 2014 19.31 19.70 19.18 19.27 995,778
Mar 7, 2014 19.44 19.47 19.13 19.36 1,183,273