$29.37 -0.03 (%) Cree Inc - NASDAQ

Oct. 24, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
10/23/201427.4129.5827.4029.407,321,978
10/22/201429.5030.3327.2527.2814,149,638
10/21/201433.1033.4532.6733.154,512,644
10/20/201433.0833.4032.6432.901,591,425
10/17/201433.4734.0932.9533.132,106,848
10/16/201432.3133.4932.0733.072,528,647
10/15/201432.0433.4731.6032.962,879,834
10/14/201431.4132.9331.4032.312,885,113
10/13/201430.7931.8130.3931.202,680,133
10/10/201430.7231.6030.1030.773,139,415
10/9/201432.5032.9230.8530.862,987,305
10/8/201431.8232.7431.0432.702,874,146
10/7/201433.3433.4431.7431.763,255,112
10/6/201433.7934.0733.3533.542,929,909
10/3/201434.9934.9933.6033.734,816,762
10/2/201434.4535.5633.4534.8612,084,642
10/1/201440.8840.8839.4739.622,973,165
9/30/201441.3841.3840.8140.951,144,897
9/29/201440.9441.7040.8141.42876,938
9/26/201441.2941.6141.0041.321,120,483
9/25/201442.2542.3640.7641.131,694,766
9/24/201442.1642.4041.7742.341,192,432
9/23/201441.2242.4741.1342.001,584,435
9/22/201442.0742.1241.0641.351,389,111
9/19/201443.3543.4442.0742.161,947,556
9/18/201442.5343.2542.4043.221,141,209
9/17/201441.6242.7841.4542.391,480,487
9/16/201440.8541.7340.6041.631,951,984
9/15/201441.5041.6840.6641.113,411,462
9/12/201443.1143.3942.5242.681,338,495
9/11/201442.4143.3542.4143.241,154,629
9/10/201443.3943.6442.2242.792,729,691
9/9/201443.7944.6043.2043.402,023,543
9/8/201444.3844.8343.8644.001,835,031
9/5/201444.3444.7844.1844.491,027,020
9/4/201444.6545.0344.3844.621,346,975
9/3/201445.2145.2244.7044.781,708,610
9/2/201445.0345.5045.0345.131,455,222
8/29/201445.6445.7845.1045.56881,533
8/28/201445.2545.7245.0845.451,012,902
8/27/201445.4645.9844.8345.551,532,786
8/26/201445.5745.6945.4045.47832,874
8/25/201445.4645.6645.1745.331,157,299
8/22/201445.1045.6944.8345.151,043,938
8/21/201444.5545.2244.5545.071,562,778
8/20/201445.3745.7444.8945.391,113,723
8/19/201444.9545.6944.9145.531,765,439
8/18/201444.2244.9343.6644.922,751,441
8/15/201445.0545.1443.8344.003,479,818
8/14/201444.7545.3344.5644.732,053,812
8/13/201444.8545.5144.1144.8211,245,999
8/12/201449.5450.5748.8149.203,603,229
8/11/201449.7050.6049.5749.691,985,730
8/8/201448.7949.5548.5549.401,339,806
8/7/201449.0949.2148.3548.52901,376
8/6/201447.8549.0347.8048.741,085,628
8/5/201447.3048.5846.9648.021,085,695
8/4/201447.5547.6446.9247.49872,646
8/1/201447.3947.7846.3347.331,353,142
7/31/201448.2648.2946.4947.231,888,856
7/30/201448.3949.1848.2048.71931,133
7/29/201448.5549.0048.0448.25965,151
7/28/201448.2048.5547.3648.511,072,545
7/25/201448.5948.6047.7048.021,028,472
7/24/201449.0749.3248.4048.551,198,977
7/23/201450.2750.2748.5048.951,431,364
7/22/201450.2250.6349.8050.091,076,165
7/21/201449.1750.2349.0549.991,122,313
7/18/201448.5949.5248.3749.401,217,153
7/17/201449.0949.2148.0848.321,527,154
7/16/201449.3749.3948.5648.941,175,135
7/15/201449.3349.5848.1848.921,308,885
7/14/201449.3449.8048.9549.231,428,043
7/11/201448.8049.1248.4048.831,082,839
7/10/201448.8849.4648.1548.921,692,816
7/9/201449.4750.5849.2249.621,687,870
7/8/201450.9251.0748.6749.542,366,442
7/7/201452.4052.6150.5450.861,947,890
7/3/201452.1653.3352.0452.832,899,942
7/2/201450.3051.1550.1350.311,038,572
7/1/201450.3851.8550.1750.352,511,319
6/30/201448.8050.3348.7849.952,438,512
6/27/201448.3748.5948.1148.481,876,009
6/26/201448.6048.8347.8348.531,372,339
6/25/201447.7348.6247.6548.541,292,606
6/24/201448.6348.9147.7347.791,233,128
6/23/201448.7748.8648.2648.591,178,032
6/20/201449.5849.6248.5648.772,143,034
6/19/201450.7850.8649.1249.471,304,965
6/18/201450.5251.2649.8150.231,892,848
6/17/201448.7350.5848.6450.191,801,115
6/16/201449.5049.5048.4448.881,565,003
6/13/201447.5749.7347.2249.663,718,186
6/12/201447.7848.3147.2147.29924,654
6/11/201446.9148.2046.7747.721,056,419
6/10/201447.9248.0046.9047.101,372,828
6/9/201447.5748.4447.5047.72981,223
6/6/201447.3447.9047.3347.461,064,545
6/5/201447.2847.6846.9647.311,090,418
6/4/201447.1647.3946.9047.311,021,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center