Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    25.75 
    22.84 
    19.92 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 21.15 21.78 21.03 21.55 634,162
Sep 26, 2014 21.34 21.55 21.21 21.40 627,648
Sep 25, 2014 21.75 21.92 21.17 21.19 1,097,023
Sep 24, 2014 21.85 22.10 21.57 21.87 717,905
Sep 23, 2014 21.80 22.18 21.70 21.77 924,631
Sep 22, 2014 22.19 22.23 21.68 21.80 973,294
Sep 19, 2014 23.34 23.34 22.18 22.20 2,321,500
Sep 18, 2014 22.89 23.55 22.65 23.40 1,263,416
Sep 17, 2014 22.64 23.13 22.64 22.77 656,380
Sep 16, 2014 22.23 22.74 22.15 22.68 537,377
Sep 15, 2014 22.62 22.99 22.02 22.21 982,193
Sep 12, 2014 22.96 23.14 22.52 22.59 906,743
Sep 11, 2014 22.92 23.19 22.85 23.13 548,883
Sep 10, 2014 23.13 23.26 22.87 23.13 595,566
Sep 9, 2014 23.30 23.64 23.10 23.13 603,841
Sep 8, 2014 23.50 23.83 23.26 23.36 490,022
Sep 5, 2014 23.14 23.72 23.14 23.52 583,961
Sep 4, 2014 23.67 24.00 23.12 23.17 785,586
Sep 3, 2014 23.98 24.14 23.54 23.70 1,101,001
Sep 2, 2014 24.21 24.74 24.18 24.34 759,114
Aug 29, 2014 23.88 24.33 23.88 24.18 681,034
Aug 28, 2014 23.75 24.06 23.59 23.80 526,444
Aug 27, 2014 23.68 23.89 23.30 23.86 719,870
Aug 26, 2014 24.05 24.15 23.70 23.74 559,279
Aug 25, 2014 24.37 24.37 23.91 24.00 520,653
Aug 22, 2014 24.02 24.34 23.92 24.21 451,805
Aug 21, 2014 23.95 24.16 23.80 24.10 560,815
Aug 20, 2014 23.66 23.94 23.63 23.91 873,789
Aug 19, 2014 23.15 23.70 23.15 23.64 706,467
Aug 18, 2014 23.01 23.11 22.77 23.11 553,685