Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    38.14 
    31.05 
    23.97 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 33.79 34.29 32.69 33.10 1,641,896
Jun 26, 2015 35.43 35.53 34.16 34.44 2,106,978
Jun 25, 2015 35.54 35.92 35.48 35.57 532,935
Jun 24, 2015 35.82 36.04 35.17 35.33 706,778
Jun 23, 2015 35.56 36.17 35.52 36.07 922,881
Jun 22, 2015 35.63 35.78 35.14 35.43 872,838
Jun 19, 2015 35.80 35.87 35.32 35.40 956,860
Jun 18, 2015 36.15 36.45 35.72 35.73 1,002,844
Jun 17, 2015 35.72 36.32 35.52 36.16 782,736
Jun 16, 2015 35.58 35.77 35.04 35.57 765,762
Jun 15, 2015 34.82 35.81 34.67 35.72 978,957
Jun 12, 2015 34.68 35.43 34.51 35.07 922,303
Jun 11, 2015 35.95 36.13 35.27 35.77 970,160
Jun 10, 2015 35.36 36.34 35.36 36.18 1,247,194
Jun 9, 2015 34.97 35.22 34.19 35.06 997,002
Jun 8, 2015 35.55 35.76 34.71 34.92 1,228,608
Jun 5, 2015 36.94 36.96 35.43 35.67 1,598,615
Jun 4, 2015 37.15 37.50 36.81 37.11 698,468
Jun 3, 2015 36.72 37.41 36.65 37.23 896,564
Jun 2, 2015 37.48 37.52 36.81 37.08 877,785
Jun 1, 2015 37.97 38.12 37.19 37.66 845,959
May 29, 2015 37.81 38.00 37.14 37.75 1,138,798
May 28, 2015 37.78 37.99 37.25 37.80 932,408
May 27, 2015 35.96 37.90 35.95 37.85 1,696,745
May 26, 2015 38.14 38.20 35.76 35.97 1,771,468
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