$31.87 -0.36 (%) Cree Inc - NASDAQ

Apr. 24, 2015 | 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
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
3/10/201538.4839.2837.6338.752,181,443
3/9/201539.2139.2838.7638.811,187,293
3/6/201539.0439.8038.7639.111,146,060
3/5/201539.2039.3838.6038.861,154,884
3/4/201539.2239.3538.6138.991,163,647
3/3/201539.2139.8139.2139.491,544,396
3/2/201539.4639.7539.0839.501,494,321
2/27/201539.1239.5938.7139.261,498,479
2/26/201539.5039.7939.1139.48937,421
2/25/201539.4939.7739.1339.401,188,140
2/24/201538.7139.5838.4639.561,549,955
2/23/201539.2639.2638.2238.471,364,744
2/20/201538.4039.2038.3139.191,888,643
2/19/201537.7838.2837.5238.261,076,338
2/18/201537.9538.1937.6137.841,575,625
2/17/201537.4038.0037.2937.941,278,765
2/13/201537.4438.2837.1437.511,393,214
2/12/201537.0037.6236.8537.431,270,395
2/11/201536.9037.1636.2436.861,318,696
2/10/201536.3637.0735.9537.031,060,686
2/9/201535.6736.1635.3735.941,023,568
2/6/201536.7136.9035.5735.882,654,468
2/5/201535.2936.7835.0536.611,696,159
2/4/201535.7736.3235.4135.711,310,367
2/3/201535.2936.2835.2236.261,515,366
2/2/201535.4035.7234.3535.181,929,284
1/30/201535.4536.0735.1735.361,530,313
1/29/201535.7936.2834.9235.751,510,054
1/28/201537.3537.4735.5835.832,154,760
1/27/201537.5237.8436.8436.862,423,525
1/26/201536.8138.0836.6338.022,456,555
1/23/201536.5637.0936.0736.812,339,708
1/22/201534.0636.6533.9136.614,524,912
1/21/201534.1534.9932.6533.889,759,838
1/20/201531.3032.7930.5732.346,254,478
1/16/201529.7031.1629.6830.902,042,530
1/15/201530.0030.6629.7329.821,511,157
1/14/201531.1731.4429.2129.972,727,910
1/13/201532.0632.6431.0931.531,306,022
1/12/201531.7332.0030.9931.871,185,557
1/9/201531.8032.1131.4431.851,178,353
1/8/201530.6731.8530.6731.651,282,610
1/7/201530.0430.6229.7030.441,243,655
1/6/201530.7430.7429.2529.753,531,118
1/5/201532.2432.2430.4630.671,488,116
1/2/201532.4432.8431.7532.071,344,709
12/31/201431.8232.6031.5032.221,316,994
12/30/201431.6532.5031.6531.811,250,633
12/29/201431.9232.4531.6431.861,293,188
12/26/201432.7932.9731.8531.991,109,731
12/24/201432.5233.1232.2132.64714,448
12/23/201432.2333.3932.1732.562,105,518
12/22/201431.2232.2631.1132.131,650,953
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center