Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    24.83 
    22.22 
    19.62 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 21.10 21.62 21.01 21.57 794,085
Oct 23, 2014 20.78 21.43 20.69 21.09 667,211
Oct 22, 2014 21.15 21.17 20.43 20.54 760,452
Oct 21, 2014 21.34 21.64 20.64 21.16 1,216,490
Oct 20, 2014 19.98 21.04 19.83 21.03 1,343,284
Oct 17, 2014 20.36 20.67 19.99 20.12 604,981
Oct 16, 2014 18.50 20.11 18.39 20.03 1,303,251
Oct 15, 2014 19.19 20.06 19.18 19.94 977,198
Oct 14, 2014 19.25 20.18 19.22 19.61 983,345
Oct 13, 2014 19.18 19.67 18.97 19.00 984,895
Oct 10, 2014 19.56 19.67 18.85 19.13 1,435,371
Oct 9, 2014 20.26 20.28 19.67 19.70 785,703
Oct 8, 2014 19.41 20.38 19.41 20.28 1,063,318
Oct 7, 2014 19.65 20.17 19.35 19.36 973,123
Oct 6, 2014 20.62 20.70 19.73 19.89 1,189,376
Oct 3, 2014 20.74 20.90 20.50 20.61 625,929
Oct 2, 2014 20.43 20.78 20.16 20.62 510,964
Oct 1, 2014 20.69 20.90 20.23 20.37 930,422
Sep 30, 2014 21.58 21.58 20.85 20.85 896,881
Sep 29, 2014 21.15 21.78 21.03 21.55 634,162
Sep 26, 2014 21.34 21.55 21.21 21.40 627,648
Sep 25, 2014 21.75 21.92 21.17 21.19 1,097,023
Sep 24, 2014 21.85 22.10 21.57 21.87 717,905
Sep 23, 2014 21.80 22.18 21.70 21.77 924,631
Sep 22, 2014 22.19 22.23 21.68 21.80 973,294
Sep 19, 2014 23.34 23.34 22.18 22.20 2,321,500
Sep 18, 2014 22.89 23.55 22.65 23.40 1,263,416
Sep 17, 2014 22.64 23.13 22.64 22.77 656,380
Sep 16, 2014 22.23 22.74 22.15 22.68 537,377
Sep 15, 2014 22.62 22.99 22.02 22.21 982,193