CREE INC

(NASDAQ: CREE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.56 Up +0.11 +0.24%
Find prices for:
CREE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 45.69 44.83 45.1 45.15 1,043,938
08/15/2014 45.14 43.83 45.05 44 3,479,818
08/08/2014 49.55 48.55 48.79 49.4 1,339,806
08/01/2014 47.78 46.33 47.02 47.33 1,353,142
07/25/2014 48.6 47.7 48.59 48.02 1,028,472
07/18/2014 49.52 48.37 48.59 49.4 1,217,153
07/11/2014 49.12 48.4 48.8 48.83 1,082,839
07/03/2014 53.33 52.04 52.16 52.83 2,899,942
06/27/2014 48.59 48.11 48.37 48.48 1,876,009
06/20/2014 49.62 48.56 49.58 48.77 2,143,034
06/13/2014 49.73 47.22 47.57 49.66 3,718,186
06/06/2014 47.9 47.33 47.34 47.46 1,064,545
05/30/2014 48.86 47.55 48.77 48.12 1,246,357
05/23/2014 48.59 47.32 47.65 48.5 1,784,765
05/16/2014 45.73 45.13 45.41 45.55 1,233,981
05/09/2014 45.95 45.19 45.38 45.54 1,277,011
05/02/2014 46.67 46.11 46.52 46.39 1,719,249
04/25/2014 49.91 47.83 49.87 47.94 5,035,648
04/17/2014 57.15 55.56 56.38 56.54 1,659,869
04/11/2014 56.27 54.41 55.32 54.73 1,854,881
04/04/2014 58.19 55.36 58.08 55.72 2,269,454
03/28/2014 55.95 54.45 55.38 55.02 2,995,026
03/21/2014 62.4 59.81 61.9 60.03 2,841,621
03/14/2014 61.5 60.01 60.02 60.34 1,572,072
03/07/2014 60.51 58.64 60.17 59.54 1,917,823
02/28/2014 62.5 60.6 61.82 61.43 1,283,455
02/21/2014 62 60.2 61.55 60.28 1,447,699
02/14/2014 61.06 59.98 60.98 60.82 1,147,961
02/07/2014 59.73 58.2 59.42 59.35 2,455,081
01/31/2014 61.88 60.28 61.46 60.42 1,826,891
01/24/2014 63.5 61.29 63.01 61.62 2,690,480
01/17/2014 64.3 62.05 64 62.5 2,696,837
01/10/2014 67.53 66.6 66.6 67.17 1,932,059
01/03/2014 62.6 61.45 62 62.46 1,679,055
12/27/2013 62.8 61.4 61.91 61.49 1,408,620
12/20/2013 59.93 58.01 58.1 59.65 2,723,111
12/13/2013 56.38 55.36 56.09 56.07 1,082,588
12/06/2013 58.52 57.53 58.24 58.03 1,842,965
11/29/2013 56.96 55.63 56.72 55.8 727,532
11/22/2013 56.04 54.95 55.73 55.63 1,368,042
11/15/2013 57.67 56.55 57.28 56.9 2,160,693
11/08/2013 57 55.25 55.91 56.48 2,798,701
11/01/2013 60.94 59.09 60.75 59.93 2,117,829
10/25/2013 62.6 60.33 61.58 60.83 2,643,111
10/18/2013 73.9 72.2 73.29 73.86 2,760,092
10/11/2013 72.84 71.08 71.71 72.28 1,357,612
10/04/2013 74.06 72.15 72.97 72.71 2,896,425
09/27/2013 59.78 58.82 59.2 59.26 878,931
09/20/2013 61.66 59.98 61.37 60.19 2,362,701
09/13/2013 59.49 58.3 59.33 59.31 933,303
09/06/2013 56.5 54.72 56.33 55.58 1,333,143
08/30/2013 56.93 55.39 56.79 55.49 1,845,199
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:22 AM ET