Cirrus Logic, Inc. historical prices

   Watch this stock

Historical chart

    25.75 
    22.84 
    19.92 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 23.88 24.33 23.88 24.18 681,034
Aug 28, 2014 23.75 24.06 23.59 23.80 526,444
Aug 27, 2014 23.68 23.89 23.30 23.86 719,870
Aug 26, 2014 24.05 24.15 23.70 23.74 559,279
Aug 25, 2014 24.37 24.37 23.91 24.00 520,653
Aug 22, 2014 24.02 24.34 23.92 24.21 451,805
Aug 21, 2014 23.95 24.16 23.80 24.10 560,815
Aug 20, 2014 23.66 23.94 23.63 23.91 873,789
Aug 19, 2014 23.15 23.70 23.15 23.64 706,467
Aug 18, 2014 23.01 23.11 22.77 23.11 553,685
Aug 15, 2014 22.95 23.21 22.62 22.90 769,100
Aug 14, 2014 22.86 22.95 22.61 22.72 395,540
Aug 13, 2014 22.64 22.95 22.64 22.82 346,577
Aug 12, 2014 22.58 22.85 22.43 22.60 568,018
Aug 11, 2014 22.36 22.72 22.36 22.63 461,054
Aug 8, 2014 22.16 22.39 22.14 22.33 533,637
Aug 7, 2014 22.62 22.72 22.01 22.13 495,998
Aug 6, 2014 22.35 22.70 22.35 22.48 500,117
Aug 5, 2014 22.43 22.68 22.24 22.48 850,121
Aug 4, 2014 22.64 22.83 22.46 22.65 836,710
Aug 1, 2014 22.37 22.72 22.30 22.61 1,539,497
Jul 31, 2014 23.19 23.21 22.41 22.43 1,452,353
Jul 30, 2014 23.64 23.64 23.22 23.37 772,135
Jul 29, 2014 23.20 23.49 23.13 23.18 897,816
Jul 28, 2014 23.33 23.35 22.88 23.21 1,200,276
Jul 25, 2014 23.84 23.84 23.20 23.35 2,348,978
Jul 24, 2014 22.81 24.41 22.50 24.09 3,894,232
Jul 23, 2014 24.62 24.65 23.91 23.97 2,143,731
Jul 22, 2014 25.00 25.00 24.56 24.65 1,505,857
Jul 21, 2014 23.88 24.91 23.76 24.83 2,074,739