$23.08 +0.07 (%) Cree Inc - NASDAQ

May. 6, 2016 | 12:53 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
5/5/201623.3523.6422.9623.011,153,937
5/4/201623.4323.5223.1623.211,306,122
5/3/201624.0524.2223.4423.571,840,704
5/2/201624.4024.5024.1524.321,375,571
4/29/201625.1225.2524.2924.511,165,904
4/28/201625.7225.8825.2125.261,715,967
4/27/201625.2526.1925.1226.002,964,723
4/26/201624.4825.1124.2824.591,748,476
4/25/201624.2724.6623.9624.191,329,558
4/22/201624.2524.9424.2524.50902,596
4/21/201624.4724.7624.2224.31857,645
4/20/201624.2424.9824.1924.371,452,333
4/19/201623.9824.4723.9124.192,135,030
4/18/201624.4024.7924.0024.021,382,190
4/15/201624.4724.8424.3824.511,036,654
4/14/201624.4024.6624.3524.47595,327
4/13/201624.1524.6324.1124.501,207,923
4/12/201624.5224.5724.0024.18998,087
4/11/201624.2524.5824.0024.341,439,899
4/8/201625.1225.3524.1024.151,965,805
4/7/201624.6325.3324.0625.084,135,616
4/6/201623.8425.1523.7524.8114,769,444
4/5/201629.0029.5228.9829.05944,419
4/4/201629.4929.6629.1029.22751,663
4/1/201629.0029.8328.7029.551,141,668
3/31/201630.1530.1529.0629.101,324,686
3/30/201629.5130.4429.2630.141,078,701
3/29/201629.0229.4928.9429.46940,713
3/28/201629.2029.4029.0829.15474,133
3/24/201628.7729.2628.4029.16724,609
3/23/201629.6029.7028.9628.97807,872
3/22/201629.5229.8729.3829.64789,046
3/21/201629.6229.8729.2229.69668,705
3/18/201629.6230.2429.5129.771,239,118
3/17/201629.3229.7229.1029.67651,211
3/16/201629.0929.4428.9329.39607,327
3/15/201629.1729.3028.4828.96970,998
3/14/201629.7529.8728.9529.31793,363
3/11/201629.8730.3329.4829.901,069,472
3/10/201629.0929.6129.0329.541,165,346
3/9/201628.5329.1728.4328.991,224,701
3/8/201628.4228.7828.3328.351,240,385
3/7/201631.0031.0327.8628.574,145,415
3/4/201631.5631.7031.0331.391,202,813
3/3/201632.4532.6831.5431.761,341,860
3/2/201632.2732.9232.1032.44747,059
3/1/201632.1732.5031.7932.441,070,901
2/29/201631.5132.4131.4731.74901,388
2/26/201631.3731.6431.2131.53610,627
2/25/201630.5931.3930.4131.19956,577
2/24/201631.0831.5030.0530.602,013,398
2/23/201631.4231.7831.2031.33872,465
2/22/201631.7031.9131.3731.491,720,081
2/19/201630.3230.5230.0130.301,133,230
2/18/201631.0631.0630.2830.57866,859
2/17/201631.0031.2130.7230.891,683,710
2/16/201629.5730.8529.4330.621,608,662
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center