Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    24.83 
    22.18 
    19.53 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 22.62 22.98 22.18 22.68 1,916,444
Dec 17, 2014 22.85 22.90 22.32 22.39 2,377,250
Dec 16, 2014 23.00 23.24 22.57 22.89 5,831,411
Dec 15, 2014 20.25 23.00 20.25 22.96 13,214,558
Dec 12, 2014 18.58 19.14 18.58 18.84 1,007,496
Dec 11, 2014 19.10 19.10 18.72 18.96 1,413,212
Dec 10, 2014 18.80 19.15 18.61 18.99 2,195,384
Dec 9, 2014 18.20 19.01 18.03 18.98 2,741,876
Dec 8, 2014 18.05 18.69 18.05 18.46 1,812,453
Dec 5, 2014 17.96 18.34 17.93 18.18 1,251,198
Dec 4, 2014 18.05 18.25 17.49 17.95 1,561,245
Dec 3, 2014 16.96 17.31 16.96 17.23 1,314,851
Dec 2, 2014 17.77 17.80 16.80 16.88 2,823,423
Dec 1, 2014 18.25 18.30 17.73 17.88 1,198,488
Nov 28, 2014 18.36 18.58 18.22 18.29 531,293
Nov 26, 2014 18.20 18.40 18.15 18.34 915,309
Nov 25, 2014 18.43 18.45 18.05 18.16 1,434,806
Nov 24, 2014 18.25 18.45 18.13 18.41 898,298
Nov 21, 2014 18.42 18.43 18.00 18.14 1,346,970
Nov 20, 2014 17.75 18.14 17.66 18.12 1,055,866
Nov 19, 2014 18.25 18.35 17.77 17.78 1,600,554
Nov 18, 2014 18.25 18.59 18.15 18.30 1,639,965
Nov 17, 2014 19.07 19.07 18.02 18.22 2,776,014
Nov 14, 2014 19.01 19.20 18.75 19.15 1,119,687
Nov 13, 2014 19.65 19.65 18.92 19.02 1,693,762
Nov 12, 2014 19.50 19.66 19.28 19.56 930,200
Nov 11, 2014 19.60 19.70 19.47 19.59 846,552
Nov 10, 2014 19.53 19.72 19.40 19.69 1,308,970
Nov 7, 2014 19.80 19.88 19.35 19.55 1,750,694
Nov 6, 2014 20.24 20.43 19.69 19.81 1,430,259