$26.86 +0.01 (%) Cree Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
12/9/201626.7227.0426.6326.86819,667
12/8/201626.9927.2326.6926.851,266,091
12/7/201626.0926.7425.9226.68950,749
12/6/201625.6226.1825.5526.07680,987
12/5/201625.2525.6825.0325.641,060,063
12/2/201624.9625.4324.9125.08952,637
12/1/201625.3625.6024.8825.181,143,423
11/30/201625.6525.8325.2625.32715,749
11/29/201625.5325.7425.2825.631,031,452
11/28/201625.6125.8425.4125.61678,249
11/25/201625.3425.8725.2425.72355,174
11/23/201625.3825.7925.1925.24997,673
11/22/201625.1725.4124.8325.411,293,324
11/21/201625.0825.3024.9125.141,059,241
11/18/201625.2625.2624.8024.95672,646
11/17/201624.8525.3124.7225.15856,428
11/16/201624.6825.0024.5424.961,074,711
11/15/201624.5124.7324.4224.691,195,932
11/14/201624.1824.7524.0924.491,287,225
11/11/201623.1924.2323.0024.181,489,623
11/10/201622.9623.3722.6223.212,047,326
11/9/201621.4422.8221.4422.721,470,520
11/8/201621.5921.9221.5321.82825,539
11/7/201621.3821.7221.2221.701,219,259
11/4/201621.0021.3120.7521.121,136,260
11/3/201621.3921.5321.0521.121,078,766
11/2/201621.6021.7221.1821.251,307,274
11/1/201622.1722.2521.4421.681,390,056
10/31/201622.1922.4222.0722.301,224,995
10/28/201622.7823.0122.1622.191,158,081
10/27/201622.9923.0522.5422.67965,037
10/26/201622.8023.1122.6322.731,370,537
10/25/201623.0023.1922.6722.831,857,934
10/24/201622.2023.2322.1822.852,810,210
10/21/201622.3122.3521.9722.122,220,561
10/20/201622.2622.4022.0022.312,995,648
10/19/201622.5522.9921.5022.4111,273,856
10/18/201625.0625.5623.7625.202,201,344
10/17/201624.7925.1524.7224.80558,756
10/14/201624.8025.4224.8024.92563,807
10/13/201624.8624.8624.4024.64544,465
10/12/201624.9125.1524.6625.00708,836
10/11/201625.3125.3424.6224.98924,671
10/10/201625.4525.7025.2925.47403,907
10/7/201625.4425.4625.0425.29785,804
10/6/201625.2025.4824.8225.46621,372
10/5/201625.2025.4625.1025.30822,699
10/4/201625.5125.6824.9325.21879,654
10/3/201625.6025.9725.5325.53837,201
9/30/201625.4925.8325.3125.72962,005
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center