Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    34.37 
    28.54 
    22.71 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 33.12 33.48 32.86 33.26 1,017,964
Mar 30, 2015 33.42 33.75 32.90 33.20 901,228
Mar 27, 2015 32.38 33.48 32.36 33.29 1,142,217
Mar 26, 2015 32.00 32.83 30.87 32.49 999,472
Mar 25, 2015 33.52 33.77 32.17 32.29 1,001,576
Mar 24, 2015 33.81 33.97 33.32 33.56 802,676
Mar 23, 2015 33.73 33.92 33.36 33.78 699,149
Mar 20, 2015 33.64 33.79 33.30 33.72 1,051,419
Mar 19, 2015 33.35 33.52 33.25 33.38 814,891
Mar 18, 2015 33.44 33.67 32.93 33.39 847,339
Mar 17, 2015 34.23 34.23 33.18 33.48 1,085,887
Mar 16, 2015 33.68 34.46 33.60 34.37 1,022,725
Mar 13, 2015 33.98 34.09 32.98 33.50 1,261,990
Mar 12, 2015 32.92 34.23 32.61 34.21 1,490,750
Mar 11, 2015 32.76 33.20 32.59 32.92 1,137,464
Mar 10, 2015 32.59 32.95 32.33 32.51 686,864
Mar 9, 2015 32.78 32.95 32.18 32.86 1,052,775
Mar 6, 2015 32.49 33.29 32.24 32.78 2,194,525
Mar 5, 2015 31.27 32.40 31.06 32.24 1,781,706
Mar 4, 2015 30.84 31.31 30.78 31.30 627,169
Mar 3, 2015 31.19 31.30 30.64 30.86 806,272
Mar 2, 2015 30.61 31.49 30.25 31.40 1,488,587
Feb 27, 2015 30.27 30.28 29.64 30.11 840,465
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