CREE

Cree, Inc. Historical Stock Prices

$35.2
*  
0.29
0.82%
Get CREE Alerts
*Delayed - data as of Apr. 1, 2015 12:24 ET  -  Find a broker to begin trading CREE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CREE Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24  35.23  35.77  35.03  35.20 665,330
03/31/2015 35.16 35.89 35.07 35.49 1,832,614
03/30/2015 34.92 35.49 34.76 35.405 1,543,828
03/27/2015 34.98 35.31 34.0899 35.03 2,146,753
03/26/2015 35.94 36.06 34.95 35.01 2,315,119
03/25/2015 38.53 38.73 36.325 36.42 1,504,817
03/24/2015 38.66 38.7 37.87 38.43 960,454
03/23/2015 38.36 39.1 38.018 38.67 1,145,076
03/20/2015 37.58 38.42 37.33 38.29 2,080,952
03/19/2015 37.33 37.52 36.6 37.31 1,323,768
03/18/2015 37.33 37.686 36.6 37.4 1,065,236
03/17/2015 36.99 37.72 36.89 37.54 1,148,892
03/16/2015 36.71 37.1 36.23 37.1 1,179,420
03/13/2015 36.8 37.04 36.0701 36.62 1,558,147
03/12/2015 37.5 37.96 36.72 37.05 1,291,702
03/11/2015 38.75 38.8 37.45 37.52 1,605,358
03/10/2015 38.48 39.28 37.63 38.75 2,180,437
03/09/2015 39.21 39.28 38.76 38.81 1,187,293
03/06/2015 39.04 39.8 38.76 39.11 1,146,060
03/05/2015 39.2 39.38 38.6 38.86 1,154,884
03/04/2015 39.22 39.35 38.614 38.99 1,162,947
03/03/2015 39.21 39.81 39.21 39.49 1,532,096
03/02/2015 39.46 39.745 39.08 39.5 1,494,321
02/27/2015 39.12 39.59 38.71 39.26 1,498,479
02/26/2015 39.5 39.79 39.11 39.48 937,421
02/25/2015 39.49 39.77 39.13 39.4 1,188,140
02/24/2015 38.71 39.58 38.46 39.555 1,549,655
02/23/2015 39.26 39.26 38.22 38.465 1,364,744
02/20/2015 38.4 39.2 38.31 39.185 1,887,643
02/19/2015 37.78 38.28 37.52 38.26 1,076,338
02/18/2015 37.95 38.19 37.609 37.84 1,575,625
02/17/2015 37.4 38 37.29 37.94 1,278,730
02/13/2015 37.44 38.28 37.1401 37.51 1,393,114
02/12/2015 37 37.62 36.85 37.43 1,270,295
02/11/2015 36.9 37.16 36.24 36.86 1,318,696
02/10/2015 36.36 37.07 35.95 37.03 1,060,686
02/09/2015 35.67 36.16 35.37 35.94 1,023,568
02/06/2015 36.71 36.9 35.57 35.88 2,654,468
02/05/2015 35.29 36.78 35.05 36.61 1,696,159
02/04/2015 35.77 36.32 35.41 35.71 1,310,367
02/03/2015 35.29 36.275 35.22 36.26 1,496,091
02/02/2015 35.4 35.72 34.35 35.18 1,929,284
01/30/2015 35.45 36.07 35.17 35.36 1,529,727
01/29/2015 35.79 36.28 34.923 35.75 1,510,054
01/28/2015 37.35 37.47 35.58 35.83 2,153,200
01/27/2015 37.52 37.84 36.84 36.86 2,423,025
01/26/2015 36.81 38.08 36.63 38.02 2,449,015
01/23/2015 36.56 37.09 36.07 36.81 2,339,688
01/22/2015 34.06 36.65 33.91 36.61 4,523,572
01/21/2015 34.15 34.99 32.65 33.88 9,759,763
01/20/2015 31.3 32.79 30.57 32.34 6,188,331
01/16/2015 29.7 31.16 29.68 30.9 2,042,030
01/15/2015 30 30.66 29.73 29.82 1,510,857
01/14/2015 31.17 31.44 29.21 29.97 2,727,810
01/13/2015 32.06 32.64 31.09 31.53 1,306,022
01/12/2015 31.73 32 30.99 31.87 1,184,457
01/09/2015 31.8 32.11 31.44 31.845 1,178,353
01/08/2015 30.67 31.85 30.67 31.65 1,282,579
01/07/2015 30.04 30.62 29.7 30.44 1,243,556
01/06/2015 30.74 30.74 29.25 29.75 3,531,118
01/05/2015 32.24 32.24 30.46 30.67 1,470,900
01/02/2015 32.44 32.84 31.75 32.07 1,344,309
12/31/2014 31.82 32.6 31.5 32.22 1,316,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?