CREE

Historical Stock Prices

$29.67
*  
0.27
0.92%
Get CREE Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 29.3 29.995 29.03 29.67 3,307,822
10/23/2014 27.41 29.58 27.4001 29.4 7,321,397
10/22/2014 29.5 30.33 27.25 27.28 14,101,560
10/21/2014 33.1 33.45 32.67 33.15 4,407,880
10/20/2014 33.08 33.404 32.64 32.9 1,591,275
10/17/2014 33.47 34.09 32.95 33.13 2,106,748
10/16/2014 32.31 33.491 32.07 33.07 2,527,797
10/15/2014 32.04 33.47 31.6 32.96 2,879,834
10/14/2014 31.41 32.93 31.4 32.31 2,885,113
10/13/2014 30.79 31.8132 30.39 31.2 2,679,746
10/10/2014 30.72 31.6 30.1 30.77 3,139,390
10/09/2014 32.5 32.92 30.85 30.86 2,985,305
10/08/2014 31.82 32.739 31.04 32.7 2,873,071
10/07/2014 33.34 33.435 31.74 31.76 3,253,815
10/06/2014 33.79 34.07 33.35 33.54 2,923,836
10/03/2014 34.99 34.99 33.6 33.73 4,813,726
10/02/2014 34.45 35.56 33.45 34.855 12,082,870
10/01/2014 40.88 40.88 39.47 39.62 2,973,165
09/30/2014 41.38 41.38 40.81 40.95 1,144,622
09/29/2014 40.94 41.7 40.81 41.415 876,931
09/26/2014 41.29 41.61 41 41.315 1,120,483
09/25/2014 42.25 42.36 40.755 41.13 1,694,731
09/24/2014 42.16 42.395 41.77 42.34 1,192,432
09/23/2014 41.22 42.47 41.13 42 1,584,435
09/22/2014 42.07 42.12 41.06 41.35 1,389,071
09/19/2014 43.35 43.44 42.07 42.16 1,946,556
09/18/2014 42.53 43.25 42.4 43.22 1,140,796
09/17/2014 41.62 42.78 41.45 42.385 1,480,407
09/16/2014 40.85 41.73 40.6 41.63 1,951,984
09/15/2014 41.5 41.68 40.66 41.105 3,411,202
09/12/2014 43.11 43.39 42.515 42.675 1,337,785
09/11/2014 42.41 43.35 42.41 43.24 1,154,629
09/10/2014 43.39 43.64 42.22 42.79 2,729,141
09/09/2014 43.79 44.6 43.2 43.4 2,023,193
09/08/2014 44.38 44.83 43.86 44 1,834,956
09/05/2014 44.34 44.78 44.18 44.49 1,027,020
09/04/2014 44.65 45.03 44.38 44.62 1,346,975
09/03/2014 45.21 45.22 44.7 44.78 1,708,610
09/02/2014 45.03 45.5045 45.03 45.13 1,455,072
08/29/2014 45.64 45.78 45.1 45.56 881,033
08/28/2014 45.25 45.72 45.08 45.45 1,012,602
08/27/2014 45.46 45.98 44.83 45.55 1,532,286
08/26/2014 45.57 45.69 45.4 45.47 832,596
08/25/2014 45.46 45.66 45.1706 45.33 1,155,199
08/22/2014 45.1 45.69 44.8301 45.15 1,042,966
08/21/2014 44.55 45.22 44.55 45.07 1,562,758
08/20/2014 45.37 45.74 44.89 45.39 1,113,723
08/19/2014 44.95 45.69 44.91 45.525 1,765,439
08/18/2014 44.22 44.93 43.66 44.92 2,750,786
08/15/2014 45.05 45.14 43.83 44 3,479,468
08/14/2014 44.75 45.33 44.56 44.73 2,053,718
08/13/2014 44.85 45.51 44.11 44.815 11,245,670
08/12/2014 49.54 50.57 48.805 49.2 3,539,206
08/11/2014 49.7 50.6 49.57 49.69 1,983,140
08/08/2014 48.79 49.55 48.55 49.4 1,339,606
08/07/2014 49.09 49.21 48.35 48.52 901,176
08/06/2014 47.85 49.03 47.8 48.74 1,075,628
08/05/2014 47.3 48.5799 46.96 48.02 1,085,605
08/04/2014 47.55 47.635 46.92 47.49 872,646
08/01/2014 47.39 47.78 46.33 47.33 1,296,674
07/31/2014 48.26 48.29 46.49 47.23 1,887,970
07/30/2014 48.39 49.18 48.2 48.71 931,133
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
04/28/2014 48.1 48.21 45.1 46.63 5,743,324
04/25/2014 49.87 49.91 47.83 47.94 5,033,537
04/24/2014 51.42 51.62 49.81 50.03 5,469,190
04/23/2014 53.05 53.4 50.85 51.04 13,443,930
04/22/2014 57.94 58.98 57.8 58.05 4,625,913
04/21/2014 56.62 57.7 55.78 57.56 2,171,872
04/17/2014 56.38 57.15 55.56 56.54 1,659,679
04/16/2014 57.2 57.5 55.63 56.38 1,623,571
04/15/2014 55.1 55.75 53.83 55.51 1,664,565
04/14/2014 55.25 55.3753 54.071 54.92 1,416,474
04/11/2014 55.32 56.27 54.41 54.73 1,854,143
04/10/2014 57.23 57.49 55 55.94 1,900,536
04/09/2014 56.71 57.5 56.41 57.42 1,116,369
04/08/2014 55.18 56.62 55.02 56.38 1,388,772
04/07/2014 55.38 56.65 54.23 55.19 2,279,338
04/04/2014 58.08 58.19 55.36 55.72 2,268,954
04/03/2014 57.45 58 56.56 57.65 1,808,913
04/02/2014 57.91 58.04 55.79 57.39 2,093,298
04/01/2014 57.01 58.11 56.835 58.1 1,640,402
03/31/2014 55.58 56.725 55.541 56.56 1,810,640
03/28/2014 55.38 55.95 54.45 55.02 2,995,076
03/27/2014 57.7 57.8 54.61 55.01 4,836,982
03/26/2014 59.33 59.87 57.71 57.77 2,303,193
03/25/2014 60.15 60.4999 58.58 58.91 1,674,395
03/24/2014 60.46 60.889 58.54 59.7 1,775,538
03/21/2014 61.9 62.4 59.81 60.03 2,841,521
03/20/2014 61.27 62.0499 60.6 61.64 760,190
03/19/2014 61.77 62.07 60.9 61.31 903,882
03/18/2014 60.41 62.3 60.31 61.94 1,543,937
03/17/2014 60.32 60.9987 59.65 60.24 1,249,751
03/14/2014 60.01 61.5 60.01 60.34 1,572,067
03/13/2014 58.87 62 58.87 60.24 2,927,687
03/12/2014 58.5 59.18 58.06 58.7 1,055,959
03/11/2014 60.41 60.74 58.38 58.91 1,481,719
03/10/2014 59.5 60.81 59.12 60.16 1,608,396
03/07/2014 60.17 60.51 58.64 59.54 1,917,823
03/06/2014 60.73 61.26 60.01 60.12 1,597,931
03/05/2014 60.55 61.09 60.22 60.53 1,423,843
03/04/2014 60.32 61.5 60.05 60.85 1,552,533
03/03/2014 60.39 60.67 58.63 59.47 2,166,488
02/28/2014 61.82 62.5 60.6 61.43 1,281,205
02/27/2014 61.84 62.614 60.9 61.55 1,573,843
02/26/2014 61.22 63.789 61.22 62.91 2,204,526
02/25/2014 61 61.4607 60.07 61.11 1,247,762
02/24/2014 60.09 61.7 60.07 61.06 990,149
02/21/2014 61.55 62 60.2 60.28 1,447,599
02/20/2014 61.25 62 60.33 61.69 1,049,303
02/19/2014 62.11 62.8 61.13 61.23 1,034,824
02/18/2014 60.8 62.72 60.63 62.22 1,521,608
02/14/2014 60.98 61.06 59.98 60.82 1,146,613
02/13/2014 60.02 61.09 59.131 60.81 1,336,449
02/12/2014 60.06 61.08 59.75 60.55 1,233,653
02/11/2014 59 60.55 58.9 60.01 1,811,332
02/10/2014 59.21 59.7 58.58 58.98 1,282,359
02/07/2014 59.42 59.73 58.2 59.35 2,454,446
02/06/2014 57.63 58.9999 57.5 58.76 1,569,205
02/05/2014 57.16 57.69 55.76 57.11 2,873,014
02/04/2014 58.1 58.3 57.08 57.99 1,974,334
02/03/2014 60.49 60.74 56.82 57.21 3,965,965
01/31/2014 61.46 61.88 60.28 60.42 1,825,598
01/30/2014 62.38 62.84 61.05 62.58 1,481,182
01/29/2014 61.81 63.04 61.61 61.81 1,702,731
01/28/2014 60.77 62.88 60.53 62.75 2,087,832
01/27/2014 61.64 62.77 59.36 60.34 2,108,447
01/24/2014 63.01 63.5 61.29 61.62 2,690,430
01/23/2014 65.68 66.59 62.19 63.34 5,658,738
01/22/2014 64.3 67.98 62.78 67.33 6,427,568
01/21/2014 62.23 63.1 62.2201 62.83 4,183,064
01/17/2014 64 64.3 62.05 62.5 2,695,237
01/16/2014 64.18 64.75 63.26 63.87 1,630,902
01/15/2014 63.8 64.7399 63.25 64.18 2,215,828
01/14/2014 61.69 63.4 61.52 63.25 2,735,894
01/13/2014 64.5 64.5 60.14 61.06 4,966,719
01/10/2014 66.6 67.53 66.6 67.17 1,931,559
01/09/2014 66.85 67.72 65.59 66.63 2,940,841
01/08/2014 64.99 65.97 64.76 65.79 2,083,971
01/07/2014 62.66 65.12 62.22 64.55 2,570,275
01/06/2014 62.5 62.54 61.51 62.07 1,397,924
01/03/2014 62 62.6 61.45 62.46 1,679,005
01/02/2014 62 62.4765 61.35 61.72 1,809,831
12/31/2013 61.82 62.9 61.57 62.52 1,187,970
12/30/2013 61.28 61.74 60.76 61.54 1,158,102
12/27/2013 61.91 62.8 61.4 61.49 1,408,120
12/26/2013 61.12 61.85 60.92 61.71 1,460,587
12/24/2013 60.72 61.4999 60.56 60.83 741,585
12/23/2013 60 60.95 59.99 60.9 1,857,898
12/20/2013 58.04 59.93 58.01 59.65 2,721,011
12/19/2013 57.82 58.38 57.391 57.98 1,229,372
12/18/2013 58 58.42 56.58 58.12 1,645,866
12/17/2013 57.39 57.97 56.9 57.71 1,639,611
12/16/2013 56.6 57.36 56.26 56.92 1,548,931
12/13/2013 56.09 56.38 55.36 56.07 1,082,588
12/12/2013 56.86 57.1 55.46 55.92 1,665,892
12/11/2013 58.37 58.45 56.83 56.93 1,116,319
12/10/2013 57.82 58.43 57.54 58.18 939,693
12/09/2013 58.79 59.7 57.86 58.05 1,735,447
12/06/2013 58.24 58.52 57.5299 58.03 1,842,965
12/05/2013 57.96 58.48 57.67 58.25 1,268,371
12/04/2013 58.02 58.6796 57.3305 58.06 1,734,125
12/03/2013 57.29 58.48 57 58.17 2,321,894
12/02/2013 55.88 58.7 55.62 57.36 2,592,490
11/29/2013 56.72 56.9599 55.63 55.8 727,532
11/27/2013 56.09 56.58 55.75 56.54 1,443,264
11/26/2013 55.78 56.4 55.338 56.15 1,614,439
11/25/2013 55.88 56.32 55.0402 55.78 1,361,390
11/22/2013 55.73 56.04 54.95 55.63 1,367,942
11/21/2013 54.39 55.53 54.05 55.5 2,013,068
11/20/2013 54.35 54.99 52.85 54.01 3,322,707
11/19/2013 55.52 55.77 54.04 54.31 2,417,077
11/18/2013 57.02 57.32 55.18 55.39 2,420,365
11/15/2013 57.28 57.6668 56.55 56.9 2,160,693
11/14/2013 58.01 58.23 56.61 57.11 2,459,931
11/13/2013 57.81 58.4768 57.27 58.01 1,680,614
11/12/2013 57.44 58.63 57.1101 57.94 2,299,053
11/11/2013 56.21 57.45 55.56 57.34 2,413,536
11/08/2013 56.14 57 55.25 56.48 2,798,401
11/07/2013 59.17 59.5 55.63 55.68 3,877,294
11/06/2013 60.46 60.67 58.81 59.042 2,303,287
11/05/2013 59.75 60.71 59.16 60.18 1,386,269
11/04/2013 60.29 60.43 59.5 59.91 1,562,003
11/01/2013 60.75 60.939 59.09 59.928 2,117,629
10/31/2013 61.13 61.7 60.65 60.74 1,763,085
10/30/2013 61.67 61.99 60.46 61.16 1,895,887
10/29/2013 60.35 61.44 60.31 61.39 2,057,045
10/28/2013 61.18 61.38 60.0299 60.37 1,886,614
10/25/2013 61.58 62.6 60.33 60.83 2,642,736
10/24/2013 62.23 62.86 60.9096 61.11 3,723,920
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?