Cree Inc $56.54

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
4/17/201456.3857.1555.5656.541,659,870
4/16/201457.2057.5055.6356.381,624,290
4/15/201455.1055.7553.8355.511,664,780
4/14/201455.2555.3854.0754.921,416,520
4/11/201455.3256.2754.4154.731,854,880
4/10/201457.2357.4955.0055.941,900,560
4/9/201456.7157.5056.4157.421,116,370
4/8/201455.1856.6255.0256.381,388,770
4/7/201455.3856.6554.2355.192,280,140
4/4/201458.0858.1955.3655.722,269,450
4/3/201457.4558.0056.5657.651,808,920
4/2/201457.9158.0455.7957.392,093,300
4/1/201457.0158.1156.8458.101,640,500
3/31/201455.5856.7355.5456.561,810,780
3/28/201455.3855.9554.4555.022,995,100
3/27/201457.7057.8054.6155.014,842,140
3/26/201459.3359.8757.7157.772,303,520
3/25/201460.1560.5058.5858.911,675,080
3/24/201460.4660.8958.5459.701,775,590
3/21/201461.9062.4059.8160.032,841,620
3/20/201461.2762.0560.6061.64760,190
3/19/201461.7762.0760.9061.31903,882
3/18/201460.4162.3060.3161.941,543,940
3/17/201460.3261.0059.6560.241,249,750
3/14/201460.0161.5060.0160.341,572,070
3/13/201458.8762.0058.8760.242,927,700
3/12/201458.5059.1858.0658.701,056,700
3/11/201460.4160.7458.3858.911,481,720
3/10/201459.5060.8159.1260.161,608,400
3/7/201460.1760.5158.6459.541,917,820
3/6/201460.7361.2660.0160.121,598,010
3/5/201460.5561.0960.2260.531,423,840
3/4/201460.3261.5060.0560.851,552,600
3/3/201460.3960.6758.6359.472,166,800
2/28/201461.8262.5060.6061.431,283,460
2/27/201461.8462.6160.9061.551,574,740
2/26/201461.2263.7961.2262.912,208,230
2/25/201461.0061.4660.0761.111,247,810
2/24/201460.0961.7060.0761.06990,167
2/21/201461.5562.0060.2060.281,447,700
2/20/201461.2562.0060.3361.691,049,300
2/19/201462.1162.8061.1361.231,034,820
2/18/201460.8062.7260.6362.221,524,010
2/14/201460.9861.0659.9860.821,147,960
2/13/201460.0261.0959.1360.811,336,450
2/12/201460.0661.0859.7560.551,234,220
2/11/201459.0060.5558.9060.011,811,330
2/10/201459.2159.7058.5858.981,282,460
2/7/201459.4259.7358.2059.352,455,080
2/6/201457.6359.0057.5058.761,569,260
2/5/201457.1657.6955.7657.112,873,170
2/4/201458.1058.3057.0857.991,975,190
2/3/201460.4960.7456.8257.213,967,240
1/31/201461.4661.8860.2860.421,826,890
1/30/201462.3862.8461.0562.581,481,180
1/29/201461.8163.0461.6161.811,703,530
1/28/201460.7762.8860.5362.752,088,630
1/27/201461.6462.7759.3660.342,109,120
1/24/201463.0163.5061.2961.622,690,480
1/23/201465.6866.5962.1963.345,660,070
1/22/201464.3067.9862.7867.336,439,240
1/21/201462.2363.1062.2262.834,220,890
1/17/201464.0064.3062.0562.502,696,840
1/16/201464.1864.7563.2663.871,630,900
1/15/201463.8064.7463.2564.182,216,020
1/14/201461.6963.4061.5263.252,736,360
1/13/201464.5064.5060.1461.064,967,040
1/10/201466.6067.5366.6067.171,932,060
1/9/201466.8567.7265.5966.632,941,740
1/8/201464.9965.9764.7665.792,083,970
1/7/201462.6665.1262.2264.552,571,980
1/6/201462.5062.5461.5162.071,398,080
1/3/201462.0062.6061.4562.461,679,060
1/2/201462.0062.4861.3561.721,809,830
12/31/201361.8262.9061.5762.521,188,010
12/30/201361.2861.7460.7661.541,158,100
12/27/201361.9162.8061.4061.491,408,620
12/26/201361.1261.8560.9261.711,460,710
12/24/201360.7261.5060.5660.83741,585
12/23/201360.0060.9559.9960.901,857,920
12/20/201358.1059.9358.0159.652,723,110
12/19/201357.8258.3857.3957.981,229,370
12/18/201358.0058.4256.5858.121,645,870
12/17/201357.3957.9756.9057.711,640,210
12/16/201356.6057.3656.2656.921,549,510
12/13/201356.0956.3855.3656.071,082,590
12/12/201356.8657.1055.4655.921,665,890
12/11/201358.3858.4556.8356.931,116,520
12/10/201357.8258.4357.5458.18939,693
12/9/201358.5559.7057.8658.051,735,550
12/6/201358.2458.5257.5358.031,842,960
12/5/201357.9658.4857.6758.251,268,370
12/4/201358.0258.6857.3358.061,734,580
12/3/201357.2958.4857.0058.172,321,890
12/2/201355.8858.7055.6257.362,592,490
11/29/201356.7256.9655.6355.80727,532
11/27/201356.0956.5855.7556.541,443,260
11/26/201355.7856.4055.3456.151,614,740
11/25/201355.8856.3255.0455.781,361,590
11/22/201355.7356.0454.9555.631,368,040
Trading Center