Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    38.14 
    34.01 
    29.89 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 32.58 33.11 32.11 32.15 1,167,819
Feb 9, 2016 31.62 33.56 31.31 32.23 1,434,711
Feb 8, 2016 32.12 32.34 31.01 31.87 1,956,481
Feb 5, 2016 34.02 34.15 32.21 32.57 2,009,602
Feb 4, 2016 33.48 34.14 32.92 34.04 1,156,020
Feb 3, 2016 34.58 34.59 33.10 33.64 1,603,213
Feb 2, 2016 34.32 34.70 33.58 34.03 1,572,763
Feb 1, 2016 34.36 35.30 33.85 34.87 2,547,973
Jan 29, 2016 32.58 34.95 32.43 34.72 5,116,759
Jan 28, 2016 30.37 32.87 29.69 32.54 9,060,742
Jan 27, 2016 27.52 28.91 27.23 27.96 2,675,636
Jan 26, 2016 28.26 28.48 27.83 28.07 1,171,092
Jan 25, 2016 28.76 28.83 27.92 28.09 2,024,882
Jan 22, 2016 27.44 29.00 26.98 28.99 2,853,449
Jan 21, 2016 27.44 27.49 26.56 26.95 1,497,809
Jan 20, 2016 25.76 27.71 25.71 27.41 2,416,497
Jan 19, 2016 27.26 27.32 25.71 26.22 1,974,515
Jan 15, 2016 26.65 27.18 26.00 26.94 2,457,022
Jan 14, 2016 25.71 27.79 25.09 27.47 3,436,890
Jan 13, 2016 26.40 27.14 25.67 25.76 2,036,225
Jan 12, 2016 27.12 27.64 26.02 26.41 1,802,831
Jan 11, 2016 27.90 28.36 26.43 26.86 3,166,615
Jan 8, 2016 27.51 29.45 27.32 27.80 7,873,216
Jan 7, 2016 26.10 27.15 25.65 26.80 3,080,217
Jan 6, 2016 27.07 27.92 26.73 26.80 3,669,946
Jan 5, 2016 29.48 29.54 27.32 27.56 3,932,534
Jan 4, 2016 29.35 29.45 28.31 29.30 1,569,011
Dec 31, 2015 30.58 30.88 29.52 29.53 1,546,700
Dec 30, 2015 31.25 31.36 30.65 30.69 813,661
Dec 29, 2015 31.68 31.70 30.79 31.18 981,507