CREE $59.66

down -0.65


20/5/2013 04:20 PM  |  NASDAQ : CREE  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CREE historical data

Date Open High Low Close Volume
5/20/2013 60.24 60.73 59.34 59.66 10379
5/17/2013 60.05 60.51 59.94 60.31 11094
5/16/2013 60.69 61.14 59.53 59.87 18350
5/15/2013 59.66 60.73 59.43 60.57 21016
5/14/2013 58.88 60.30 58.86 59.98 30554
5/13/2013 61.28 61.76 60.58 61.11 14997
5/10/2013 60.00 61.72 59.50 61.62 23132
5/9/2013 59.43 60.68 59.31 60.26 17202
5/8/2013 58.83 60.24 58.68 59.69 18864
5/7/2013 59.50 59.77 58.31 59.00 19055
5/6/2013 58.10 59.98 58.10 59.60 19432
5/3/2013 56.98 59.05 56.76 58.13 33307
5/2/2013 54.68 56.42 54.62 56.24 20637
5/1/2013 55.89 56.44 54.20 54.26 22451
4/30/2013 56.28 56.72 55.53 56.57 22507
4/29/2013 55.80 57.30 55.52 56.24 24450
4/26/2013 56.31 56.85 54.64 55.16 23491
4/25/2013 56.85 57.49 56.11 56.36 34662
4/24/2013 53.78 58.00 52.44 56.46 85517
4/23/2013 56.45 58.00 56.20 57.69 46601
4/22/2013 52.82 55.78 52.82 55.54 28170
4/19/2013 53.21 53.58 52.04 53.39 17476
4/18/2013 54.10 54.33 52.68 53.12 22490
4/17/2013 54.57 54.69 52.78 53.60 37874
4/16/2013 53.43 55.55 53.11 55.52 30236
4/15/2013 53.86 54.56 52.50 52.71 35470
4/12/2013 52.94 54.67 52.80 54.21 18851
4/11/2013 53.43 53.74 53.04 53.39 9829
4/10/2013 53.12 53.96 53.03 53.68 17960
4/9/2013 51.04 53.67 50.30 53.03 29268
4/8/2013 50.70 51.24 49.63 51.18 12456
4/5/2013 49.60 50.90 48.77 50.71 16411
4/4/2013 49.34 50.86 49.30 50.81 22930
4/3/2013 52.58 52.58 48.40 49.20 49775
4/2/2013 53.44 54.12 51.81 52.13 23512
4/1/2013 54.58 54.65 52.92 53.37 17469
3/28/2013 54.19 54.81 54.05 54.71 11526
3/27/2013 54.08 54.82 53.51 54.37 12897
3/26/2013 54.53 55.21 53.84 54.35 11546
3/25/2013 54.77 55.61 53.28 54.34 20289
3/22/2013 54.13 55.66 54.13 55.28 19036
3/21/2013 53.79 55.53 53.76 53.99 20588
3/20/2013 53.37 54.32 53.19 54.18 15369
3/19/2013 53.58 53.71 51.95 52.79 16306
3/18/2013 51.73 54.28 51.34 53.50 27089
3/15/2013 53.22 53.74 52.55 52.65 20740
3/14/2013 54.13 54.93 53.06 53.45 16230
3/13/2013 52.53 54.99 52.35 53.88 38882
3/12/2013 52.57 52.83 51.84 52.62 14350
3/11/2013 52.24 52.83 51.68 52.53 13009
3/8/2013 53.00 53.35 51.72 52.31 25282
3/7/2013 52.74 53.18 52.34 52.85 23537
3/6/2013 51.33 53.18 51.00 52.69 50886
3/5/2013 47.80 52.35 47.75 51.16 132752
3/4/2013 45.43 45.61 44.47 44.72 13367
3/1/2013 45.35 45.78 44.48 45.42 14829
2/28/2013 45.45 46.04 45.22 45.23 16516
2/27/2013 44.50 45.57 44.36 45.29 16099
2/26/2013 43.50 44.52 43.00 44.40 17715
2/25/2013 45.10 45.10 43.45 43.47 22895
2/22/2013 44.59 44.95 44.28 44.75 12751
2/21/2013 45.10 45.10 43.44 44.27 25601
2/20/2013 46.03 46.43 44.95 45.33 25946
2/19/2013 44.58 46.05 44.24 45.96 23814
2/15/2013 46.45 46.88 45.43 45.72 18810
2/14/2013 45.51 46.44 45.50 46.41 12904
2/13/2013 45.50 45.88 45.04 45.75 15739
2/12/2013 45.00 45.25 44.82 45.25 14208
2/11/2013 45.50 45.50 44.53 44.96 15612
2/8/2013 44.65 45.40 44.52 45.34 13675
2/7/2013 44.38 44.67 43.27 44.61 21054
2/6/2013 43.75 44.72 43.50 44.72 21593
2/5/2013 43.21 44.07 43.12 44.05 20806
2/4/2013 43.68 44.45 43.12 43.75 19148
2/1/2013 43.33 44.55 42.92 43.94 30001
1/31/2013 42.88 43.79 42.79 43.15 22304
1/30/2013 42.79 43.79 42.66 43.30 26805
1/29/2013 42.40 43.00 41.72 42.96 22813
1/28/2013 42.00 42.56 41.85 42.39 17321
1/25/2013 41.12 42.76 40.90 41.97 26919
1/24/2013 40.38 41.42 40.11 41.04 35079
1/23/2013 38.38 41.20 38.27 40.85 142379
1/22/2013 33.67 34.60 33.18 33.47 34553
1/18/2013 32.36 33.77 32.31 33.76 24165
1/17/2013 32.15 32.94 32.02 32.58 19271
1/16/2013 32.28 33.00 32.15 32.61 13043
1/15/2013 31.77 32.20 31.58 32.18 9020
1/14/2013 31.93 32.15 31.63 31.81 11810
1/11/2013 32.02 32.14 31.78 32.06 11256
1/10/2013 32.50 32.72 31.69 31.86 10986
1/9/2013 31.66 32.25 31.57 32.11 12135
1/8/2013 31.77 31.83 31.22 31.44 18451
1/7/2013 33.23 33.43 31.48 31.80 40879
1/4/2013 34.67 34.95 34.23 34.36 11116
1/3/2013 34.75 34.82 34.37 34.57 14607
1/2/2013 34.70 35.12 34.38 34.72 16385
12/31/2012 33.01 34.07 32.98 33.98 12479
12/28/2012 33.19 33.52 32.97 33.20 5641
12/27/2012 33.60 33.88 33.08 33.49 7731
12/26/2012 33.64 34.22 33.54 33.55 7528
Marketplace
Trading Center