$29.23 +0.79 (%) Cree Inc - NASDAQ

Feb. 12, 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
2/12/201628.7229.4028.3129.231,827,120
2/11/201629.0129.2427.9528.441,254,574
2/10/201629.6029.9029.2329.301,666,691
2/9/201628.6229.8528.4829.362,548,657
2/8/201628.3529.5228.3528.932,512,347
2/5/201628.7129.6528.6528.882,118,472
2/4/201628.2529.8728.1929.551,617,251
2/3/201628.0228.3127.3328.04782,156
2/2/201627.8128.1627.6527.861,109,311
2/1/201627.8728.2927.4228.111,133,167
1/29/201627.1228.0327.1228.032,015,088
1/28/201626.6127.5726.6127.051,083,074
1/27/201627.6427.8626.6726.911,503,835
1/26/201627.7828.0727.3427.721,349,259
1/25/201628.1128.1727.5027.541,481,147
1/22/201628.0628.6527.5828.032,206,685
1/21/201626.3227.9726.2127.712,653,098
1/20/201625.2526.7223.5726.315,409,556
1/19/201624.5024.6024.0224.292,682,122
1/15/201623.5024.2223.5024.141,874,105
1/14/201624.3124.6923.8024.551,070,139
1/13/201624.4624.9924.0624.231,176,375
1/12/201624.4424.5323.7624.44739,116
1/11/201624.6624.7623.8824.071,065,460
1/8/201625.3525.4824.4624.661,033,287
1/7/201625.3025.7524.9825.141,001,937
1/6/201625.9626.2525.7125.81838,856
1/5/201626.9427.0326.1226.35979,836
1/4/201626.2526.9826.0826.821,086,962
12/31/201527.3727.4726.6626.67949,087
12/30/201527.6327.9127.4427.51620,995
12/29/201528.0528.1727.1927.61861,714
12/28/201527.9028.1527.3528.09783,347
12/24/201527.6928.3527.5627.96538,908
12/23/201527.3328.0527.3327.671,022,085
12/22/201526.7727.4326.5027.26879,891
12/21/201526.6726.8326.3126.77877,490
12/18/201526.1426.8925.7326.551,722,323
12/17/201526.5426.7525.9826.10834,391
12/16/201525.6326.5025.6126.391,006,867
12/15/201525.4525.8825.3225.45752,634
12/14/201525.8726.0724.9625.361,043,227
12/11/201525.8926.4025.8325.91549,107
12/10/201526.0626.6425.9626.10732,640
12/9/201526.1926.6925.8626.14926,099
12/8/201526.2627.0025.8326.27722,035
12/7/201526.5426.8426.3226.56757,151
12/4/201527.2127.3026.4126.711,354,145
12/3/201528.3028.5026.9227.121,356,502
12/2/201527.5928.6827.3228.162,231,595
12/1/201527.8127.9527.6127.83856,610
11/30/201527.0527.7526.8027.641,489,148
11/27/201527.0527.1926.8527.09579,254
11/25/201526.9627.2826.7327.101,298,918
11/24/201526.0627.2225.9527.031,946,185
11/23/201525.6126.5625.2026.261,386,564
11/20/201524.9925.7224.8425.661,402,830
11/19/201524.5125.1124.3924.921,140,680
11/18/201523.6524.7923.5024.571,514,185
11/17/201523.4723.9223.2223.581,216,555
11/16/201522.4723.4422.1223.331,638,286
11/13/201522.9823.0522.1022.121,663,635
11/12/201524.0524.1323.0423.262,066,332
11/11/201525.4625.4624.0924.251,171,360
11/10/201525.1525.4624.9125.361,050,957
11/9/201524.6725.5424.5725.361,122,689
11/6/201525.8625.8624.2624.763,139,991
11/5/201526.9627.4426.7127.021,077,354
11/4/201526.6327.2426.3526.961,196,805
11/3/201525.4126.8825.2526.571,247,056
11/2/201524.9125.5524.9025.541,126,248
10/30/201525.2825.3724.9625.191,123,706
10/29/201525.6425.9324.9225.111,081,351
10/28/201525.4426.4025.3325.951,683,972
10/27/201525.6426.2025.2125.721,974,004
10/26/201525.9326.1225.6725.831,078,073
10/23/201525.3126.0724.8726.002,069,746
10/22/201524.1025.6724.0124.962,265,760
10/21/201525.3225.3523.1123.963,491,427
10/20/201525.4725.5724.5624.912,172,564
10/19/201524.7525.7324.7325.481,997,244
10/16/201524.9925.1124.1524.691,557,290
10/15/201526.1926.4924.8925.002,409,901
10/14/201525.3726.3425.0626.182,257,697
10/13/201525.3125.8025.2325.251,016,289
10/12/201525.7225.9325.2825.58527,005
10/9/201525.7825.9325.4925.82705,687
10/8/201525.7225.9125.2425.88786,265
10/7/201525.3925.9025.2525.821,327,432
10/6/201524.9925.5924.9925.181,646,834
10/5/201524.4725.0724.4224.931,090,268
10/2/201523.5524.4023.4424.401,026,210
10/1/201524.1824.4923.6223.861,203,973
9/30/201524.2124.5423.6624.232,293,376
9/29/201523.7124.3623.6523.871,149,535
9/28/201523.8923.9423.4723.75929,945
9/25/201524.5024.5723.7223.95988,907
9/24/201524.0024.3923.4324.181,521,505
9/23/201524.6024.7524.0024.211,606,359
9/22/201524.9925.1224.2924.68972,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center