$28.96 +0.05 (%) Cree Inc - NASDAQ

Jul. 27, 2016 | 01:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
7/26/201628.7529.0328.6428.91576,889
7/25/201628.4628.8228.4628.74718,953
7/22/201628.3628.5028.1028.48644,582
7/21/201628.4128.6428.2628.44517,786
7/20/201628.3628.7128.3028.47727,516
7/19/201627.7928.4227.7128.411,004,217
7/18/201627.8128.0927.6027.83764,912
7/15/201627.8727.8727.4227.621,077,197
7/14/201627.3828.3226.8827.745,434,351
7/13/201625.2825.3525.0225.08429,543
7/12/201625.1125.3624.7825.23637,560
7/11/201625.6425.9525.0025.041,087,770
7/8/201625.1325.7924.8525.61947,298
7/7/201624.4025.1224.3924.87857,393
7/6/201623.7724.5023.5024.45953,858
7/5/201624.2924.4523.7723.96873,145
7/1/201624.3224.5924.2724.51544,825
6/30/201623.8824.6523.7324.44935,319
6/29/201623.8023.9723.5723.82725,488
6/28/201623.4723.6623.1423.48705,681
6/27/201623.7023.7022.7223.191,057,411
6/24/201624.1724.5323.8623.901,909,333
6/23/201625.4625.5925.0825.20796,964
6/22/201625.3825.6725.1225.14594,117
6/21/201625.5025.6325.1825.42915,998
6/20/201624.9926.0424.9125.351,814,180
6/17/201624.8124.8724.5624.691,401,117
6/16/201624.5024.7724.4024.75892,257
6/15/201624.7124.8724.5324.67931,313
6/14/201623.9824.7523.9124.62983,988
6/13/201624.0524.3823.9824.16819,178
6/10/201624.0124.2723.7524.24955,304
6/9/201624.3424.5223.9024.37886,620
6/8/201624.6524.8724.5524.65785,300
6/7/201624.3224.7224.2024.65813,842
6/6/201624.0524.4924.0024.37588,299
6/3/201624.1724.2423.7223.97737,279
6/2/201623.8524.2123.8024.18782,487
6/1/201623.9224.0723.6323.95769,993
5/31/201624.1824.2824.0024.08728,476
5/27/201623.9924.1623.8524.06759,785
5/26/201624.2624.2923.7324.03847,548
5/25/201623.9024.2223.9024.18834,451
5/24/201623.3023.9723.3023.84747,853
5/23/201623.2923.7623.1923.281,295,484
5/20/201622.7823.3922.5223.251,387,576
5/19/201622.6423.0422.4322.521,029,076
5/18/201622.6022.9622.5322.66804,861
5/17/201622.5422.9322.2722.751,180,226
5/16/201622.4223.0022.3222.55987,597
5/13/201622.5222.8222.2622.43762,301
5/12/201622.9722.9822.1822.471,554,546
5/11/201623.0823.2622.8722.90810,642
5/10/201623.1423.3022.9923.21920,672
5/9/201623.2723.3923.0323.15874,847
5/6/201622.9623.2422.7023.24956,365
5/5/201623.3523.6422.9623.011,153,937
5/4/201623.4323.5223.1623.211,306,122
5/3/201624.0524.2223.4423.571,840,704
5/2/201624.4024.5024.1524.321,375,571
4/29/201625.1225.2524.2924.511,165,904
4/28/201625.7225.8825.2125.261,715,967
4/27/201625.2526.1925.1226.002,964,723
4/26/201624.4825.1124.2824.591,748,476
4/25/201624.2724.6623.9624.191,329,558
4/22/201624.2524.9424.2524.50902,596
4/21/201624.4724.7624.2224.31857,645
4/20/201624.2424.9824.1924.371,452,333
4/19/201623.9824.4723.9124.192,135,030
4/18/201624.4024.7924.0024.021,382,190
4/15/201624.4724.8424.3824.511,036,654
4/14/201624.4024.6624.3524.47595,327
4/13/201624.1524.6324.1124.501,207,923
4/12/201624.5224.5724.0024.18998,087
4/11/201624.2524.5824.0024.341,439,899
4/8/201625.1225.3524.1024.151,965,805
4/7/201624.6325.3324.0625.084,135,616
4/6/201623.8425.1523.7524.8114,769,444
4/5/201629.0029.5228.9829.05944,419
4/4/201629.4929.6629.1029.22751,663
4/1/201629.0029.8328.7029.551,141,668
3/31/201630.1530.1529.0629.101,324,686
3/30/201629.5130.4429.2630.141,078,701
3/29/201629.0229.4928.9429.46940,713
3/28/201629.2029.4029.0829.15474,133
3/24/201628.7729.2628.4029.16724,609
3/23/201629.6029.7028.9628.97807,872
3/22/201629.5229.8729.3829.64789,046
3/21/201629.6229.8729.2229.69668,705
3/18/201629.6230.2429.5129.771,239,118
3/17/201629.3229.7229.1029.67651,211
3/16/201629.0929.4428.9329.39607,327
3/15/201629.1729.3028.4828.96970,998
3/14/201629.7529.8728.9529.31793,363
3/11/201629.8730.3329.4829.901,069,472
3/10/201629.0929.6129.0329.541,165,346
3/9/201628.5329.1728.4328.991,224,701
3/8/201628.4228.7828.3328.351,240,385
3/7/201631.0031.0327.8628.574,145,415
3/4/201631.5631.7031.0331.391,202,813
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center