CREE

Historical Stock Prices

$24.65
*  
0.69
2.72%
Get CREE Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 25.3 25.37 24.4599 24.65 1,605,781
07/30/2015 25.24 25.47 24.84 25.34 1,124,158
07/29/2015 24.94 25.52 24.76 25.27 1,261,012
07/28/2015 24.76 25.26 24.22 24.93 1,585,665
07/27/2015 24.06 24.94 23.87 24.6 1,507,824
07/24/2015 24.42 24.51 23.86 24.32 1,595,492
07/23/2015 24.67 25.15 24.36 24.47 1,526,975
07/22/2015 24.41 24.77 24.11 24.7 1,066,213
07/21/2015 24.6 24.99 24.51 24.72 838,027
07/20/2015 25.19 25.25 24.63 24.68 1,169,334
07/17/2015 25.67 25.75 25.11 25.25 1,406,001
07/16/2015 25.57 25.97 25.28 25.92 1,573,239
07/15/2015 25.38 25.49 25.014 25.48 1,935,681
07/14/2015 24.97 25.5 24.68 25.43 1,410,465
07/13/2015 25.34 25.502 24.88 25.1 1,985,314
07/10/2015 25.12 25.48 24.7968 25.23 1,377,261
07/09/2015 25.2 25.41 24.71 24.8 2,054,552
07/08/2015 25.23 25.43 24.57 24.87 2,656,837
07/07/2015 24.48 25.76 23.63 25.54 3,043,242
07/06/2015 25.18 25.41 24.04 24.52 3,115,324
07/02/2015 25.61 25.89 25.36 25.52 1,736,095
07/01/2015 26.27 26.4 25.21 25.62 2,813,058
06/30/2015 26.25 26.33 25.92 26.03 2,106,248
06/29/2015 26.54 26.79 25.86 25.96 3,212,992
06/26/2015 27.26 27.4 26.86 27 3,650,293
06/25/2015 28.48 28.5 26.92 27.51 10,344,730
06/24/2015 30.98 31.02 30.2 30.56 1,064,043
06/23/2015 31.02 31.278 30.76 31.04 884,482
06/22/2015 30.86 31.08 30.57 30.96 810,495
06/19/2015 30.73 30.93 30.4994 30.69 1,451,583
06/18/2015 30.48 31.055 30.48 30.73 1,021,900
06/17/2015 30.89 31.19 30.45 30.45 1,308,522
06/16/2015 30.04 31.03 29.9 30.82 1,992,156
06/15/2015 29.73 30.165 29.38 29.96 1,192,718
06/12/2015 30.02 30.25 29.83 30.12 1,107,096
06/11/2015 30.11 30.27 29.89 30.2 1,023,986
06/10/2015 29.72 30.44 29.68 30.02 981,273
06/09/2015 29.45 29.8799 29.45 29.59 1,216,236
06/08/2015 29.91 29.9884 29.105 29.35 2,269,203
06/05/2015 30.24 30.26 29.5675 30 1,624,264
06/04/2015 30.53 30.77 30.23 30.35 1,097,656
06/03/2015 30.65 31.03 30.43 30.635 935,376
06/02/2015 30.41 31.16 30.228 30.51 1,237,068
06/01/2015 30.4 30.75 30.0101 30.555 1,300,272
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
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
12/30/2014 31.65 32.5 31.65 31.81 1,250,633
12/29/2014 31.92 32.45 31.636 31.86 1,282,740
12/26/2014 32.79 32.969 31.85 31.99 1,109,731
12/24/2014 32.52 33.12 32.21 32.64 714,448
12/23/2014 32.23 33.388 32.17 32.56 2,105,518
12/22/2014 31.22 32.26 31.11 32.13 1,650,953
12/19/2014 31.04 31.39 30.71 31.21 2,910,722
12/18/2014 30.55 31.4 30.55 30.9 1,787,995
12/17/2014 30.05 30.35 29.59 30.16 4,308,416
12/16/2014 30.17 31.28 29.99 30.03 2,142,963
12/15/2014 30.34 30.8799 29.84 30.27 2,047,883
12/12/2014 30.16 30.735 29.54 30.16 2,464,833
12/11/2014 31.57 31.74 30.27 30.33 3,571,865
12/10/2014 31.48 32.01 31.48 31.725 2,513,286
12/09/2014 31 32 30.62 31.78 2,412,364
12/08/2014 34.2 34.21 31.45 31.52 4,038,675
12/05/2014 34.08 34.54 33.93 34.27 1,805,804
12/04/2014 35.25 35.35 33.88 33.93 2,405,840
12/03/2014 34.05 35.68 34.05 35.22 2,254,574
12/02/2014 34.32 34.8 33.76 34.17 2,440,463
12/01/2014 36.08 36.23 34.055 34.28 2,987,305
11/28/2014 36.77 37 35.83 36.34 1,274,923
11/26/2014 36.44 37.26 36.41 36.74 1,953,915
11/25/2014 36.76 36.95 36.17 36.46 2,154,224
11/24/2014 35.36 36.6 35.33 36.56 2,823,766
11/21/2014 35.2 35.9661 35.025 35.51 2,415,641
11/20/2014 34.95 35.11 34.55 34.8 2,184,045
11/19/2014 35.1 35.45 34.64 35.14 1,676,343
11/18/2014 35.11 35.99 35.06 35.1 2,341,350
11/17/2014 35.34 35.68 34.41 35.055 2,578,665
11/14/2014 35.08 35.705 34.54 35.57 2,618,964
11/13/2014 34.99 37.15 34.65 35.07 5,137,711
11/12/2014 33.64 35 33.24 34.88 3,936,165
11/11/2014 33.63 34.149 33.36 33.92 1,760,975
11/10/2014 32.67 33.8 32.63 33.675 2,774,005
11/07/2014 32.43 32.95 32.2 32.62 2,397,257
11/06/2014 32.62 33.05 32.09 32.49 2,182,033
11/05/2014 32.43 32.95 31.8202 32.625 2,474,593
11/04/2014 31.91 32.86 31.91 32.29 2,014,922
11/03/2014 31.3 32.59 31.11 32.07 3,654,386
10/31/2014 31.96 32.32 31.22 31.48 3,224,463
10/30/2014 32.11 32.74 31.15 31.51 3,705,705
10/29/2014 32.15 32.94 31.25 31.84 2,909,307
10/28/2014 30.75 32.36 30.7 32.155 4,097,710
10/27/2014 29.48 30.63 29.38 30.48 2,841,808
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
*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?