$29.73 +0.49 (%) Cree Inc - NASDAQ

May. 27, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
5/26/201530.2930.6229.0929.243,199,693
5/22/201530.4930.9330.4430.471,107,624
5/21/201530.1931.1430.0330.561,719,720
5/20/201530.7930.9929.8929.911,778,632
5/19/201531.5331.8430.7730.801,448,023
5/18/201530.2831.5130.0531.483,198,552
5/15/201530.1330.1929.7329.751,430,766
5/14/201530.1430.2629.7130.061,671,892
5/13/201531.2031.4829.9030.033,118,572
5/12/201531.2631.3830.6431.221,689,648
5/11/201530.4131.4530.3031.422,689,534
5/8/201530.1330.5029.9430.361,203,172
5/7/201529.3930.1529.3529.731,522,993
5/6/201530.5830.6829.0529.303,168,487
5/5/201530.8431.0330.2130.462,148,267
5/4/201531.1631.5030.9830.981,405,881
5/1/201531.6831.6930.8831.122,262,175
4/30/201532.1632.2831.4331.682,003,482
4/29/201532.4432.7732.2832.352,414,024
4/28/201532.3032.8232.1332.602,456,599
4/27/201531.7932.8731.7332.323,317,205
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center