Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    34.40 
    28.56 
    22.72 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 33.97 34.50 33.71 33.89 899,782
Apr 9, 2015 33.66 33.89 33.20 33.39 717,849
Apr 8, 2015 32.85 34.14 32.84 33.84 1,439,302
Apr 7, 2015 32.91 33.40 32.63 32.86 729,158
Apr 6, 2015 32.35 33.24 32.00 32.88 769,804
Apr 2, 2015 32.13 32.79 31.95 32.72 693,084
Apr 1, 2015 33.10 33.10 32.01 32.08 1,353,607
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