Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    30.40 
    25.89 
    21.39 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 29.68 30.37 29.57 30.23 1,020,382
Feb 25, 2015 30.56 30.62 29.57 29.66 1,157,947
Feb 24, 2015 29.65 30.65 29.65 30.40 1,275,909
Feb 23, 2015 29.82 29.87 29.17 29.78 1,064,881
Feb 20, 2015 29.84 30.00 29.75 29.82 752,526
Feb 19, 2015 29.68 30.20 29.62 29.83 1,087,009
Feb 18, 2015 29.64 29.79 29.14 29.70 881,421
Feb 17, 2015 29.36 29.74 29.17 29.62 1,217,761
Feb 13, 2015 29.32 29.46 29.07 29.36 745,113
Feb 12, 2015 29.08 29.46 29.01 29.35 1,110,427
Feb 11, 2015 29.51 29.60 28.82 28.96 1,332,049
Feb 10, 2015 28.81 29.63 28.58 29.54 1,823,878
Feb 9, 2015 27.96 28.64 27.90 28.58 1,065,607
Feb 6, 2015 28.17 28.37 27.78 27.97 1,408,252
Feb 5, 2015 28.62 28.69 27.96 28.00 1,427,721
Feb 4, 2015 27.63 28.65 27.51 28.48 1,908,893
Feb 3, 2015 27.43 28.09 27.25 27.65 2,029,573
Feb 2, 2015 26.55 28.14 26.04 27.35 4,035,746
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