$25.33 0.00 (%) Cree Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
9/29/201625.4925.5525.0725.33846,275
9/28/201625.4925.7225.2125.52855,439
9/27/201624.9425.3724.9125.36527,185
9/26/201624.7925.1124.5324.89416,622
9/23/201624.9325.2224.8024.97537,263
9/22/201624.6525.1224.4325.04716,461
9/21/201624.3724.6224.2024.58399,523
9/20/201624.4224.8224.2824.28632,964
9/19/201624.1624.6124.0724.34546,198
9/16/201623.9624.2423.7623.961,138,367
9/15/201623.7524.0323.6523.971,178,932
9/14/201624.0424.1323.6823.80618,101
9/13/201623.7924.0223.5723.94927,267
9/12/201623.7824.2423.5524.011,121,649
9/9/201624.7024.7324.0424.16872,611
9/8/201624.8925.0224.5324.86776,299
9/7/201624.5625.9024.5125.151,867,870
9/6/201624.8124.8424.4124.63618,053
9/2/201624.2424.9324.1824.651,040,333
9/1/201623.9824.4223.9824.38894,936
8/31/201624.0524.3023.9824.01934,050
8/30/201624.2924.5024.0724.17874,225
8/29/201624.0224.3824.0124.23868,283
8/26/201624.0124.2423.6624.001,036,270
8/25/201623.9024.3923.6123.881,405,995
8/24/201623.8323.8723.4323.53916,825
8/23/201624.1124.2123.8023.82838,354
8/22/201623.7824.1423.6623.971,472,599
8/19/201623.7424.0523.6524.001,550,981
8/18/201623.3323.9523.3223.632,158,236
8/17/201625.2725.2723.0023.389,836,321
8/16/201628.1428.1827.3827.482,250,243
8/15/201627.9128.2427.7528.04835,600
8/12/201627.6527.8827.5327.76501,995
8/11/201628.1028.1927.7327.83288,518
8/10/201627.9627.9727.7327.90389,109
8/9/201627.7728.3527.7727.86494,568
8/8/201627.9428.3627.6827.78524,840
8/5/201627.5028.2127.4627.93780,373
8/4/201627.4727.6027.2027.33632,345
8/3/201627.7527.9827.3727.46708,498
8/2/201628.6328.8927.7127.85739,077
8/1/201628.5329.1428.3528.631,408,720
7/29/201628.7428.8528.3128.60746,232
7/28/201628.9029.0828.5128.66619,922
7/27/201628.9129.1028.7328.98514,508
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center