CREE

Historical Stock Prices

$56.54
*  
0.16
 negative 
0.28%
Get CREE Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/23/2013 62.32 63.3499 59.02 61.77 15,403,450
10/22/2013 73.96 75.9798 72.9 74.32 4,421,065
10/21/2013 73.92 75.17 72.5 73.4 3,780,731
10/18/2013 73.29 73.9 72.2 73.862 2,760,092
10/17/2013 72.34 73.31 71.52 72.84 1,879,469
10/16/2013 73.01 73.88 72.7 73.21 2,064,529
10/15/2013 72.72 73.5 72.08 72.37 1,845,605
10/14/2013 72.08 73.6899 71.75 73.19 2,072,531
10/11/2013 71.71 72.84 71.08 72.28 1,357,612
10/10/2013 70.49 72.74 70.4 72.09 2,383,874
10/09/2013 70.17 70.8299 67.23 69.02 2,646,591
10/08/2013 71.61 72.68 69.15 70.1 2,994,814
10/07/2013 71.8 73.9845 71.4 71.49 2,331,286
10/04/2013 72.97 74.06 72.15 72.71 2,895,385
10/03/2013 68.47 73.51 68.47 73.09 6,088,136
10/02/2013 68.57 69.4091 67.55 68.59 4,741,297
10/01/2013 62.815 70.09 62.69 69.76 11,001,970
09/30/2013 58.54 60.55 58.28 60.19 1,973,395
09/27/2013 59.2 59.78 58.82 59.26 878,831
09/26/2013 59.28 60.46 59.17 59.49 1,016,380
09/25/2013 59.24 59.77 58.51 59.14 1,132,570
09/24/2013 58.75 59.95 58.24 59.26 999,085
09/23/2013 60.06 60.45 58.35 58.68 1,275,664
09/20/2013 61.37 61.66 59.98 60.19 2,358,105
09/19/2013 61.52 61.689 60.57 61.01 1,353,960
09/18/2013 59.37 61.115 59.3 60.908 2,028,614
09/17/2013 59.42 59.941 59.09 59.47 906,394
09/16/2013 60 60.75 59.2267 59.33 1,548,180
09/13/2013 59.33 59.4899 58.3 59.31 933,203
09/12/2013 59.1 60.11 58.59 58.92 1,378,314
09/11/2013 59.68 59.78 58.5201 59.03 1,931,363
09/10/2013 57.94 60.4 57.81 60.04 3,540,587
09/09/2013 55.61 57.5 55.61 57.3 1,632,122
09/06/2013 56.33 56.5 54.72 55.58 1,333,143
09/05/2013 56.01 56.55 55.89 56.18 1,302,804
09/04/2013 54.49 56.35 54.14 56.005 1,966,724
09/03/2013 56.25 56.79 53.94 54.6 3,515,477
08/30/2013 56.8 56.9263 55.39 55.49 1,849,499
08/29/2013 56.63 57.6695 56.51 56.76 1,824,122
08/28/2013 53.85 57.06 53.82 55.98 3,049,840
08/27/2013 55.61 55.89 53.8 53.9 3,146,251
08/26/2013 57 57.4 56.28 56.6 1,449,490
08/23/2013 57.7 57.95 56.54 57 1,946,496
08/22/2013 57.04 58 57 57.36 1,219,575
08/21/2013 57.21 57.7 56.5 56.71 2,343,910
08/20/2013 56.28 57.74 56.26 56.67 2,516,217
08/19/2013 56.91 58.4 55.93 56.01 3,256,148
08/16/2013 56.2 58.45 56.09 57.12 4,815,843
08/15/2013 58.51 58.69 55.75 55.93 7,768,234
08/14/2013 61.74 62.847 58.55 58.829 22,175,460
08/13/2013 74.85 76 73.75 75.76 4,297,696
08/12/2013 73.21 75.1588 72.807 74.75 2,132,295
08/09/2013 72.67 73.8751 72.51 73.06 1,812,315
08/08/2013 72 72.96 71.03 72.43 1,165,873
08/07/2013 72.12 72.34 70.43 71.45 1,144,437
08/06/2013 72.76 72.865 71.09 72.52 1,075,686
08/05/2013 71.92 72.98 71.82 72.88 790,200
08/02/2013 72.03 72.73 71.37 72.13 1,301,352
08/01/2013 70.55 73.2 70.42 73 2,661,734
07/31/2013 69.29 70.5 69 69.9 1,172,833
07/30/2013 68.25 69.67 68.11 68.83 1,141,087
07/29/2013 67.42 68.57 67.42 67.92 760,415
07/26/2013 68.36 68.62 67.21 68.03 968,653
07/25/2013 68.47 68.89 67.64 68.77 1,301,973
07/24/2013 69.7 69.72 68.06 68.55 1,442,037
07/23/2013 70.03 70.37 68.79 68.89 1,187,614
07/22/2013 70 70.41 69.3 70.03 1,265,904
07/19/2013 67.74 69.7899 67.5 69.56 1,141,280
07/18/2013 69.2 69.36 67.91 67.97 1,314,055
07/17/2013 68.37 69.44 68.27 68.87 1,185,817
07/16/2013 70.37 70.4858 68.3 68.75 1,469,891
07/15/2013 69.74 70.64 69.29 69.85 1,749,257
07/12/2013 69.59 70 68.67 69.63 1,552,026
07/11/2013 69.9 70.13 68.9 69.23 2,163,568
07/10/2013 68.7 69.82 67.62 68.7 1,423,737
07/09/2013 67.99 69.15 67.561 68.55 1,317,030
07/08/2013 69.3 69.47 66.86 67.16 1,974,025
07/05/2013 67.81 69.27 66.76 69.24 1,732,037
07/03/2013 66.14 67.5 66.12 67.1 1,079,373
07/02/2013 64.6 67.75 64.6 66.64 2,971,831
07/01/2013 64.89 65.4 64.15 64.2 1,459,012
06/28/2013 61.74 64.17 61.62 63.83 4,610,156
06/27/2013 63.34 64.24 62.42 62.46 1,841,314
06/26/2013 60.88 63.31 60.8 62.97 2,122,664
06/25/2013 59.66 60.55 58.88 60.3 1,620,083
06/24/2013 60.14 60.14 57.03 58.42 3,176,029
06/21/2013 63.21 63.6999 60.33 61.04 2,621,527
06/20/2013 64.34 64.42 62.56 62.94 2,472,495
06/19/2013 65.77 66.78 64.75 65.05 2,829,536
06/18/2013 63.44 65.97 63.26 65.7 2,653,303
06/17/2013 62.95 63.64 62.48 62.93 1,042,228
06/14/2013 62.29 62.82 61.76 62.35 1,076,795
06/13/2013 61.03 62.3316 60.29 62.28 1,483,322
06/12/2013 61.68 62.07 60.933 61.31 1,290,734
06/11/2013 62.68 62.99 60.84 60.92 2,061,080
06/10/2013 63.2 63.89 62.28 63.53 1,420,379
06/07/2013 61.6 63.06 61.02 62.84 2,008,924
06/06/2013 60.31 61.07 59.68 60.98 1,156,705
06/05/2013 61.85 62.79 59.92 60.12 1,626,059
06/04/2013 61.98 63.31 61.6185 62.36 1,919,702
06/03/2013 62.49 62.92 60.5401 61.82 1,951,367
05/31/2013 63.41 64.32 62.35 62.35 1,734,489
05/30/2013 62.51 63.98 62.22 63.63 2,577,162
05/29/2013 60.1 62.96 60.09 62.12 2,321,436
05/28/2013 60.48 61.57 60.23 60.66 1,455,535
05/24/2013 60.48 60.64 58.91 59.08 1,360,566
05/23/2013 59.62 61 57.45 60.68 1,796,231
05/22/2013 61.74 63.51 60.0501 60.41 3,934,025
05/21/2013 59.91 61.2 59.441 59.85 1,668,757
05/20/2013 60.24 60.7299 59.34 59.66 1,037,863
05/17/2013 60.05 60.51 59.94 60.31 1,109,371
05/16/2013 60.69 61.14 59.53 59.87 1,832,559
05/15/2013 59.66 60.73 59.43 60.57 2,099,998
05/14/2013 58.88 60.3 58.86 59.98 3,054,914
05/13/2013 61.28 61.76 60.58 61.11 1,499,658
05/10/2013 60 61.72 59.5 61.62 2,313,156
05/09/2013 59.43 60.68 59.31 60.26 1,720,139
05/08/2013 58.83 60.24 58.68 59.69 1,885,101
05/07/2013 59.5 59.77 58.31 59 1,905,404
05/06/2013 58.1 59.98 58.1 59.6 1,943,176
05/03/2013 56.98 59.05 56.7601 58.13 3,330,634
05/02/2013 54.68 56.42 54.6201 56.24 2,063,660
05/01/2013 55.89 56.44 54.2 54.26 2,245,027
04/30/2013 56.28 56.72 55.53 56.57 2,248,517
04/29/2013 55.8 57.3 55.52 56.24 2,444,981
04/26/2013 56.31 56.8475 54.64 55.16 2,349,072
04/25/2013 56.85 57.49 56.11 56.36 3,466,045
04/24/2013 53.78 58 52.44 56.46 8,551,571
04/23/2013 56.45 58 56.2 57.69 4,635,155
04/22/2013 52.82 55.78 52.82 55.54 2,816,782
04/19/2013 53.21 53.58 52.04 53.39 1,747,508
04/18/2013 54.1 54.33 52.68 53.12 2,248,973
04/17/2013 54.57 54.69 52.78 53.6 3,787,380
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 your brokers before you trade


Want to trade FX?