$24.70 +0.05 (%) Cree Inc - NASDAQ

Aug. 3, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
7/31/201525.3025.3724.4624.651,605,781
7/30/201525.2425.4724.8425.341,124,658
7/29/201524.9425.5224.7625.271,261,012
7/28/201524.7625.2624.2224.931,586,265
7/27/201524.0624.9423.8724.601,507,824
7/24/201524.4224.5123.8624.321,596,092
7/23/201524.6725.1524.3624.471,526,975
7/22/201524.4124.7724.1124.701,066,413
7/21/201524.6024.9924.5124.72838,281
7/20/201525.1925.2524.6324.681,169,534
7/17/201525.6725.7525.1125.251,406,001
7/16/201525.5725.9725.2825.921,573,239
7/15/201525.3825.4925.0125.481,935,681
7/14/201524.9725.5024.6825.431,410,465
7/13/201525.3425.5024.8825.101,985,314
7/10/201525.1225.4824.8025.231,377,261
7/9/201525.2025.4124.7124.802,054,552
7/8/201525.2325.4324.5724.872,656,837
7/7/201524.4825.7623.6325.543,043,242
7/6/201525.1825.4124.0424.523,115,324
7/2/201525.6125.8925.3625.521,737,695
7/1/201526.2726.4025.2125.622,813,058
6/30/201526.2526.3325.9226.032,106,248
6/29/201526.5426.7925.8625.963,212,992
6/26/201527.2627.4026.8627.003,651,343
6/25/201528.4828.5026.9227.5110,347,319
6/24/201530.9831.0230.2030.561,089,034
6/23/201531.0231.2830.7631.04884,482
6/22/201530.8631.0830.5730.96810,495
6/19/201530.7330.9330.5030.691,451,583
6/18/201530.4831.0630.4830.731,022,238
6/17/201530.8931.1930.4530.451,308,522
6/16/201530.0431.0329.9030.821,992,156
6/15/201529.7330.1729.3829.961,192,718
6/12/201530.0230.2529.8330.121,107,096
6/11/201530.1130.2729.8930.201,024,086
6/10/201529.7230.4429.6830.02981,748
6/9/201529.4529.8829.4529.591,220,836
6/8/201529.9129.9929.1129.352,271,587
6/5/201530.2430.2629.5730.001,624,264
6/4/201530.5330.7730.2330.351,097,826
6/3/201530.6531.0330.4330.64935,676
6/2/201530.4131.1630.2330.511,241,296
6/1/201530.4030.7530.0130.561,300,272
5/29/201530.7830.8230.2030.286,784,774
5/28/201530.3630.9630.2530.922,294,574
5/27/201529.4730.1529.2130.041,854,993
5/26/201530.2930.6229.0929.243,199,693
5/22/201530.4930.9330.4430.471,107,624
5/21/201530.1931.1430.0330.561,719,720
5/20/201530.7930.9929.8929.911,778,632
5/19/201531.5331.8430.7730.801,448,023
5/18/201530.2831.5130.0531.483,198,552
5/15/201530.1330.1929.7329.751,430,766
5/14/201530.1430.2629.7130.061,671,892
5/13/201531.2031.4829.9030.033,118,572
5/12/201531.2631.3830.6431.221,689,648
5/11/201530.4131.4530.3031.422,689,534
5/8/201530.1330.5029.9430.361,203,172
5/7/201529.3930.1529.3529.731,522,993
5/6/201530.5830.6829.0529.303,168,487
5/5/201530.8431.0330.2130.462,148,267
5/4/201531.1631.5030.9830.981,405,881
5/1/201531.6831.6930.8831.122,262,175
4/30/201532.1632.2831.4331.682,003,482
4/29/201532.4432.7732.2832.352,414,024
4/28/201532.3032.8232.1332.602,456,599
4/27/201531.7932.8731.7332.323,317,205
4/24/201532.1032.4731.6731.872,585,003
4/23/201532.1032.6331.8532.234,204,701
4/22/201533.7534.2532.0232.369,019,939
4/21/201535.3436.1034.8535.403,843,041
4/20/201535.3135.5534.7235.101,878,227
4/17/201535.2735.6334.9035.161,677,915
4/16/201535.6735.9635.1935.561,245,621
4/15/201534.8536.1434.5035.901,308,729
4/14/201535.0135.0234.2034.671,795,688
4/13/201535.3035.3134.5635.001,416,568
4/10/201535.6435.7435.0035.28844,620
4/9/201535.0635.6834.8935.67733,495
4/8/201535.0435.3634.6435.091,303,290
4/7/201534.6635.6434.5835.051,255,838
4/6/201533.2834.6232.7334.583,129,446
4/2/201535.4635.7734.1234.131,679,080
4/1/201535.2335.7734.9435.171,706,633
3/31/201535.1635.8935.0735.491,832,614
3/30/201534.9235.4934.7635.411,543,828
3/27/201534.9835.3134.0935.032,147,003
3/26/201535.9436.0634.9535.012,315,169
3/25/201538.5338.7336.3336.421,505,707
3/24/201538.6638.7037.8738.43965,438
3/23/201538.3639.1038.0238.671,148,200
3/20/201537.5838.4237.3338.292,081,554
3/19/201537.3337.5236.6037.311,328,958
3/18/201537.3337.6936.6037.401,065,436
3/17/201536.9937.7236.8937.541,148,892
3/16/201536.7137.1036.2337.101,179,420
3/13/201536.8037.0436.0736.621,558,147
3/12/201537.5037.9636.7237.051,291,702
3/11/201538.7538.8037.4537.521,605,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!