CREE

Historical Stock Prices

$30.28
*  
0.64
2.07%
Get CREE Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CREE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 30.78 30.82 30.195 30.28 6,784,774
05/28/2015 30.36 30.96 30.25 30.92 2,294,574
05/27/2015 29.47 30.15 29.2101 30.04 1,850,553
05/26/2015 30.29 30.62 29.09 29.24 3,199,693
05/22/2015 30.49 30.93 30.435 30.47 1,107,624
05/21/2015 30.19 31.14 30.03 30.56 1,719,720
05/20/2015 30.79 30.99 29.89 29.905 1,778,482
05/19/2015 31.53 31.8441 30.77 30.8 1,448,013
05/18/2015 30.28 31.505 30.05 31.48 3,197,762
05/15/2015 30.13 30.19 29.73 29.745 1,430,766
05/14/2015 30.14 30.26 29.71 30.06 1,671,717
05/13/2015 31.2 31.48 29.895 30.03 3,117,891
05/12/2015 31.26 31.38 30.641 31.22 1,689,648
05/11/2015 30.41 31.45 30.3 31.415 2,687,764
05/08/2015 30.13 30.5 29.94 30.36 1,203,172
05/07/2015 29.39 30.15 29.35 29.73 1,522,924
05/06/2015 30.58 30.68 29.05 29.295 3,168,162
05/05/2015 30.84 31.03 30.205 30.46 2,148,267
05/04/2015 31.16 31.5 30.98 30.98 1,405,831
05/01/2015 31.68 31.69 30.88 31.12 2,262,175
04/30/2015 32.16 32.28 31.43 31.68 2,003,482
04/29/2015 32.44 32.77 32.28 32.35 2,414,024
04/28/2015 32.3 32.82 32.13 32.6 2,456,254
04/27/2015 31.79 32.87 31.73 32.32 3,317,105
04/24/2015 32.1 32.47 31.67 31.87 2,584,403
04/23/2015 32.1 32.63 31.85 32.23 4,204,401
04/22/2015 33.75 34.25 32.02 32.36 9,018,389
04/21/2015 35.34 36.1 34.85 35.4 3,823,708
04/20/2015 35.31 35.55 34.72 35.1 1,878,127
04/17/2015 35.27 35.63 34.9 35.16 1,677,915
04/16/2015 35.67 35.96 35.19 35.555 1,244,893
04/15/2015 34.85 36.14 34.5 35.9 1,308,729
04/14/2015 35.01 35.02 34.2 34.665 1,795,563
04/13/2015 35.3 35.31 34.56 35 1,416,568
04/10/2015 35.64 35.74 35 35.28 844,620
04/09/2015 35.06 35.68 34.8901 35.67 733,495
04/08/2015 35.04 35.357 34.64 35.085 1,303,290
04/07/2015 34.66 35.64 34.58 35.05 1,253,105
04/06/2015 33.28 34.62 32.73 34.58 3,129,446
04/02/2015 35.46 35.765 34.12 34.13 1,678,303
04/01/2015 35.23 35.77 34.94 35.17 1,706,633
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
*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?