Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    40.98 
    35.91 
    30.83 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 39.94 40.54 39.26 40.21 462,949
Jul 21, 2016 40.30 40.76 39.93 40.20 586,642
Jul 20, 2016 40.50 40.70 40.16 40.42 1,106,941
Jul 19, 2016 40.33 40.85 40.11 40.45 575,428
Jul 18, 2016 40.48 41.21 40.09 40.36 883,388
Jul 15, 2016 40.02 40.48 39.86 40.16 585,591
Jul 14, 2016 39.86 40.62 39.55 40.47 1,040,422
Jul 13, 2016 39.67 40.00 39.26 39.34 595,150
Jul 12, 2016 39.18 39.45 38.91 39.34 643,161
Jul 11, 2016 38.64 39.25 38.43 38.56 885,688
Jul 8, 2016 37.46 41.04 37.15 38.21 1,581,471
Jul 7, 2016 35.83 37.05 35.83 36.96 979,365
Jul 6, 2016 35.31 35.88 35.01 35.61 999,544
Jul 5, 2016 36.45 36.64 34.82 35.76 1,635,413
Jul 1, 2016 38.42 38.64 37.83 38.04 871,475
Jun 30, 2016 37.99 38.87 37.96 38.79 966,100
Jun 29, 2016 38.17 38.99 37.36 37.90 942,168
Jun 28, 2016 37.25 38.16 37.05 37.82 1,051,568
Jun 27, 2016 37.14 37.71 36.23 36.39 1,195,693
Jun 24, 2016 39.16 39.94 37.64 37.77 1,419,868
Jun 23, 2016 40.02 40.98 39.84 40.98 1,131,123
Jun 22, 2016 39.93 40.35 39.34 39.49 1,216,935
Jun 21, 2016 39.07 40.25 39.07 39.74 3,384,830
Jun 20, 2016 37.85 39.14 37.83 38.34 1,019,637
Jun 17, 2016 37.50 37.82 36.69 37.48 1,166,329
Jun 16, 2016 36.82 37.60 36.46 37.57 708,224
Jun 15, 2016 37.51 37.69 37.19 37.36 530,051
Jun 14, 2016 36.80 37.60 36.54 37.32 663,741
Jun 13, 2016 36.75 37.40 36.66 36.79 670,029
Jun 10, 2016 36.65 37.34 36.65 37.15 917,913