Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    38.14 
    31.05 
    23.97 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 36.80 38.15 36.66 38.14 1,598,880
May 21, 2015 36.72 37.09 36.50 36.80 553,573
May 20, 2015 37.01 37.19 36.57 36.62 862,459
May 19, 2015 36.56 37.49 36.56 37.00 1,041,272
May 18, 2015 35.81 36.70 35.65 36.66 1,246,559
May 15, 2015 36.08 36.19 35.69 35.79 901,852
May 14, 2015 35.99 36.13 35.73 35.95 814,042
May 13, 2015 36.26 36.46 35.79 35.87 693,247
May 12, 2015 36.09 36.34 35.66 36.15 690,766
May 11, 2015 36.37 36.69 36.14 36.27 1,080,444
May 8, 2015 36.13 36.89 36.00 36.36 1,445,951
May 7, 2015 34.92 36.11 34.81 35.89 1,495,351
May 6, 2015 34.96 35.21 34.51 34.88 880,580
May 5, 2015 35.56 35.68 34.60 34.81 1,229,273
May 4, 2015 35.80 36.18 35.41 35.75 989,385
May 1, 2015 33.85 35.87 33.82 35.80 2,095,414
Apr 30, 2015 34.95 35.10 33.53 33.78 1,836,604
Apr 29, 2015 33.73 35.04 32.57 34.97 4,405,331
Apr 28, 2015 33.86 35.20 32.91 35.13 3,214,175
Apr 27, 2015 33.76 34.33 33.49 33.55 999,616
Apr 24, 2015 34.46 34.46 33.52 33.77 978,707
Apr 23, 2015 33.94 34.69 33.41 34.36 831,254
Apr 22, 2015 34.28 34.37 33.33 33.97 627,803
Apr 21, 2015 34.61 34.71 34.08 34.19 841,279
Apr 20, 2015 33.43 34.85 33.43 34.40 1,356,345
Apr 17, 2015 33.63 33.72 33.22 33.30 644,665
Apr 16, 2015 33.59 34.11 33.55 33.86 534,004
Apr 15, 2015 33.90 33.91 33.46 33.79 579,108
Apr 14, 2015 33.78 33.86 33.18 33.67 656,677
Apr 13, 2015 33.90 34.21 33.50 33.56 624,355