Cree Inc $45.53

up +0.61


19/8/2014 04:00 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CREE historical data

Date Open High Low Close Volume
8/19/201444.9545.6944.9145.531,765,439
8/18/201444.2244.9343.6644.922,751,441
8/15/201445.0545.1443.8344.003,479,818
8/14/201444.7545.3344.5644.732,053,812
8/13/201444.8545.5144.1144.8211,245,999
8/12/201449.5450.5748.8149.203,603,229
8/11/201449.7050.6049.5749.691,985,730
8/8/201448.7949.5548.5549.401,339,806
8/7/201449.0949.2148.3548.52901,376
8/6/201447.8549.0347.8048.741,085,628
8/5/201447.3048.5846.9648.021,085,695
8/4/201447.5547.6446.9247.49872,646
8/1/201447.3947.7846.3347.331,353,142
7/31/201448.2648.2946.4947.231,888,856
7/30/201448.3949.1848.2048.71931,133
7/29/201448.5549.0048.0448.25965,151
7/28/201448.2048.5547.3648.511,072,545
7/25/201448.5948.6047.7048.021,028,472
7/24/201449.0749.3248.4048.551,198,977
7/23/201450.2750.2748.5048.951,431,364
7/22/201450.2250.6349.8050.091,076,165
7/21/201449.1750.2349.0549.991,122,313
7/18/201448.5949.5248.3749.401,217,153
7/17/201449.0949.2148.0848.321,527,154
7/16/201449.3749.3948.5648.941,175,135
7/15/201449.3349.5848.1848.921,308,885
7/14/201449.3449.8048.9549.231,428,043
7/11/201448.8049.1248.4048.831,082,839
7/10/201448.8849.4648.1548.921,692,816
7/9/201449.4750.5849.2249.621,687,870
7/8/201450.9251.0748.6749.542,366,442
7/7/201452.4052.6150.5450.861,947,890
7/3/201452.1653.3352.0452.832,899,942
7/2/201450.3051.1550.1350.311,038,572
7/1/201450.3851.8550.1750.352,511,319
6/30/201448.8050.3348.7849.952,438,512
6/27/201448.3748.5948.1148.481,876,009
6/26/201448.6048.8347.8348.531,372,339
6/25/201447.7348.6247.6548.541,292,606
6/24/201448.6348.9147.7347.791,233,128
6/23/201448.7748.8648.2648.591,178,032
6/20/201449.5849.6248.5648.772,143,034
6/19/201450.7850.8649.1249.471,304,965
6/18/201450.5251.2649.8150.231,892,848
6/17/201448.7350.5848.6450.191,801,115
6/16/201449.5049.5048.4448.881,565,003
6/13/201447.5749.7347.2249.663,718,186
6/12/201447.7848.3147.2147.29924,654
6/11/201446.9148.2046.7747.721,056,419
6/10/201447.9248.0046.9047.101,372,828
6/9/201447.5748.4447.5047.72981,223
6/6/201447.3447.9047.3347.461,064,545
6/5/201447.2847.6846.9647.311,090,418
6/4/201447.1647.3946.9047.311,021,157
6/3/201447.6847.9746.9747.411,111,116
6/2/201448.1448.3947.4747.80782,904
5/30/201448.7748.8647.5548.121,246,357
5/29/201448.8748.9748.4048.63970,341
5/28/201448.7348.8347.8948.691,246,389
5/27/201448.8648.8748.2048.731,370,567
5/23/201447.6548.5947.3248.501,784,765
5/22/201446.1249.0946.0447.634,113,076
5/21/201446.2346.5645.5946.171,342,905
5/20/201446.3246.9445.6646.081,557,490
5/19/201445.3946.5845.2946.261,314,532
5/16/201445.4145.7345.1345.551,233,981
5/15/201445.4945.6744.5245.412,043,312
5/14/201445.5846.0545.1045.611,599,203
5/13/201446.1646.4745.6545.751,410,306
5/12/201445.7746.4345.6746.161,236,346
5/9/201445.2245.9545.1945.541,277,011
5/8/201445.0746.6544.9245.403,076,248
5/7/201446.1046.1644.6044.992,681,068
5/6/201445.5747.2045.2646.174,567,803
5/5/201446.0046.1745.3545.602,472,701
5/2/201446.5246.6746.1146.391,719,249
5/1/201447.0347.5946.2146.522,566,689
4/30/201446.3247.8446.0347.173,373,361
4/29/201446.8647.3046.2746.513,133,180
4/28/201448.1048.2145.1046.635,744,019
4/25/201449.8749.9147.8347.945,035,648
4/24/201451.4251.6249.8150.035,472,224
4/23/201453.0553.4050.8551.0413,451,216
4/22/201457.9458.9857.8058.054,769,699
4/21/201456.6257.7055.7857.562,172,922
4/17/201456.3857.1555.5656.541,659,869
4/16/201457.2057.5055.6356.381,624,288
4/15/201455.1055.7553.8355.511,664,775
4/14/201455.2555.3854.0754.921,416,524
4/11/201455.3256.2754.4154.731,854,881
4/10/201457.2357.4955.0055.941,900,558
4/9/201456.7157.5056.4157.421,116,369
4/8/201455.1856.6255.0256.381,388,772
4/7/201455.3856.6554.2355.192,280,136
4/4/201458.0858.1955.3655.722,269,454
4/3/201457.4558.0056.5657.651,808,915
4/2/201457.9158.0455.7957.392,093,298
4/1/201457.0158.1156.8458.101,640,502
3/31/201455.5856.7355.5456.561,810,783
3/28/201455.3855.9554.4555.022,995,095
Trading Center