$31.17 -0.04 (%) Cree Inc - NASDAQ

Dec. 22, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
12/19/201431.0431.3930.7131.213,034,797
12/18/201430.5531.4030.5530.901,792,939
12/17/201430.0530.3529.5930.164,308,431
12/16/201430.1731.2829.9930.032,143,113
12/15/201430.3430.8829.8430.272,047,883
12/12/201430.1630.7429.5430.162,464,833
12/11/201431.5731.7430.2730.333,584,806
12/10/201431.4832.0131.4831.732,514,060
12/9/201431.0032.0030.6231.782,443,740
12/8/201434.2034.2131.4531.524,061,758
12/5/201434.0834.5433.9334.271,805,804
12/4/201435.2535.3533.8833.932,406,980
12/3/201434.0535.6834.0535.222,254,574
12/2/201434.3234.8033.7634.172,441,063
12/1/201436.0836.2334.0634.283,002,550
11/28/201436.7737.0035.8336.341,274,923
11/26/201436.4437.2636.4136.741,954,030
11/25/201436.7636.9536.1736.462,154,907
11/24/201435.3636.6035.3336.562,835,987
11/21/201435.2035.9735.0335.512,415,741
11/20/201434.9535.1134.5534.802,184,514
11/19/201435.1035.4534.6435.141,676,343
11/18/201435.1135.9935.0635.102,341,350
11/17/201435.3435.6834.4135.062,602,109
11/14/201435.0835.7134.5435.572,629,615
11/13/201434.9937.1534.6535.075,138,086
11/12/201433.6435.0033.2434.883,936,365
11/11/201433.6334.1533.3633.921,761,495
11/10/201432.6733.8032.6333.682,785,679
11/7/201432.4332.9532.2032.622,398,737
11/6/201432.6233.0532.0932.492,182,033
11/5/201432.4332.9531.8232.632,474,597
11/4/201431.9132.8631.9132.292,018,022
11/3/201431.3032.5931.1132.073,654,486
10/31/201431.9632.3231.2231.483,227,263
10/30/201432.1132.7431.1531.513,709,085
10/29/201432.1532.9431.2531.842,909,307
10/28/201430.7532.3630.7032.164,126,125
10/27/201429.4830.6329.3830.482,854,854
10/24/201429.3030.0029.0329.673,307,893
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center