CREE

Cree, Inc. Historical Stock Prices

$48.71
*  
0.46
0.95%
Get CREE Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading CREE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CREE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.39  49.18  48.20  48.71 930,953
07/29/2014 48.55 49 48.04 48.25 964,848
07/28/2014 48.2 48.55 47.36 48.51 1,066,354
07/25/2014 48.59 48.6 47.7 48.02 1,028,472
07/24/2014 49.07 49.32 48.4 48.55 1,198,577
07/23/2014 50.27 50.27 48.5 48.95 1,431,364
07/22/2014 50.22 50.63 49.8 50.09 1,076,090
07/21/2014 49.17 50.23 49.0501 49.99 1,112,213
07/18/2014 48.59 49.52 48.37 49.4 1,216,235
07/17/2014 49.09 49.21 48.08 48.32 1,527,154
07/16/2014 49.37 49.39 48.56 48.94 1,175,135
07/15/2014 49.33 49.58 48.18 48.92 1,308,885
07/14/2014 49.34 49.796 48.95 49.23 1,428,043
07/11/2014 48.8 49.12 48.4 48.83 1,082,839
07/10/2014 48.88 49.464 48.15 48.92 1,687,789
07/09/2014 49.47 50.58 49.22 49.62 1,686,870
07/08/2014 50.92 51.07 48.67 49.54 2,366,392
07/07/2014 52.4 52.61 50.54 50.86 1,947,127
07/03/2014 52.16 53.3299 52.04 52.83 2,899,942
07/02/2014 50.3 51.15 50.1301 50.31 1,038,572
07/01/2014 50.38 51.85 50.1701 50.35 2,511,319
06/30/2014 48.8 50.33 48.78 49.95 2,437,018
06/27/2014 48.37 48.59 48.11 48.48 1,795,609
06/26/2014 48.6 48.83 47.83 48.53 1,361,839
06/25/2014 47.73 48.62 47.65 48.54 1,292,606
06/24/2014 48.63 48.91 47.73 47.79 1,232,978
06/23/2014 48.77 48.86 48.26 48.59 1,177,077
06/20/2014 49.58 49.62 48.56 48.77 2,142,934
06/19/2014 50.78 50.86 49.12 49.47 1,304,865
06/18/2014 50.52 51.26 49.81 50.23 1,892,198
06/17/2014 48.73 50.58 48.64 50.19 1,798,947
06/16/2014 49.5 49.5 48.44 48.88 1,559,957
06/13/2014 47.57 49.73 47.2214 49.66 3,709,756
06/12/2014 47.78 48.31 47.205 47.29 924,454
06/11/2014 46.91 48.1999 46.77 47.72 1,056,419
06/10/2014 47.92 48 46.9 47.1 1,372,513
06/09/2014 47.57 48.44 47.5 47.72 981,223
06/06/2014 47.34 47.9 47.33 47.46 1,064,545
06/05/2014 47.28 47.68 46.96 47.31 1,085,370
06/04/2014 47.16 47.39 46.9 47.31 1,020,657
06/03/2014 47.68 47.97 46.97 47.41 1,110,766
06/02/2014 48.14 48.39 47.47 47.8 782,904
05/30/2014 48.77 48.857 47.55 48.12 1,246,357
05/29/2014 48.87 48.9694 48.4 48.63 970,141
05/28/2014 48.73 48.83 47.89 48.69 1,246,139
05/27/2014 48.86 48.87 48.2 48.73 1,369,402
05/23/2014 47.65 48.59 47.32 48.5 1,784,045
05/22/2014 46.12 49.09 46.04 47.63 4,112,976
05/21/2014 46.23 46.56 45.59 46.17 1,342,805
05/20/2014 46.32 46.935 45.66 46.08 1,557,490
05/19/2014 45.39 46.58 45.2925 46.26 1,314,420
05/16/2014 45.41 45.73 45.13 45.55 1,233,831
05/15/2014 45.49 45.67 44.52 45.41 2,043,190
05/14/2014 45.58 46.05 45.1 45.61 1,599,103
05/13/2014 46.16 46.4699 45.65 45.75 1,409,806
05/12/2014 45.77 46.4265 45.67 46.16 1,236,196
05/09/2014 45.22 45.95 45.19 45.54 1,276,780
05/08/2014 45.07 46.65 44.92 45.4 3,076,248
05/07/2014 46.1 46.16 44.6 44.99 2,676,377
05/06/2014 45.57 47.2 45.26 46.17 4,567,578
05/05/2014 46 46.17 45.35 45.6 2,472,351
05/02/2014 46.52 46.67 46.11 46.39 1,718,149
05/01/2014 47.03 47.59 46.205 46.52 2,566,389
04/30/2014 46.32 47.84 46.03 47.17 3,372,711
04/29/2014 46.86 47.3 46.27 46.51 3,131,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?