Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	60.99	62.15	59.66	60.03	2,592,047	-0.85(-1.40%)
Jun 29, 2010	62.99	63.21	60.26	60.88	2,729,478	-4.18(-6.42%)
Jun 25, 2010	64.61	65.88	63.00	65.06	2,641,860	+0.46(+0.71%)
Jun 24, 2010	66.64	66.64	64.16	64.60	1,950,935	-1.96(-2.94%)
Jun 23, 2010	66.57	67.82	65.02	66.56	2,105,636	+0.17(+0.26%)
Jun 22, 2010	68.13	68.94	66.10	66.39	2,508,754	-1.39(-2.05%)
Jun 21, 2010	70.66	71.34	67.01	67.78	2,427,288	-1.43(-2.07%)
Jun 18, 2010	69.06	69.85	68.65	69.21	2,328,070	+0.28(+0.41%)
Jun 17, 2010	70.24	70.41	68.16	68.93	2,691,403	-0.48(-0.69%)
Jun 16, 2010	69.12	70.73	68.22	69.41	3,069,987	-0.42(-0.60%)
Jun 15, 2010	66.85	70.02	66.44	69.83	4,701,978	+3.58(+5.40%)
Jun 14, 2010	65.40	68.09	65.32	66.25	3,809,080	+1.97(+3.06%)
Jun 11, 2010	61.94	65.00	61.76	64.28	3,096,742	+1.52(+2.42%)
Jun 10, 2010	61.53	63.00	61.19	62.76	2,567,269	+2.52(+4.18%)
Jun 09, 2010	62.42	63.79	59.96	60.24	2,554,060	-1.22(-1.99%)
Jun 08, 2010	61.06	62.06	59.02	61.46	3,736,089	+1.05(+1.74%)
Jun 07, 2010	64.75	65.34	60.16	60.41	3,520,939	-4.13(-6.40%)
Jun 04, 2010	66.42	67.88	64.06	64.54	2,567,120	-3.68(-5.39%)
Jun 03, 2010	67.88	68.59	65.83	68.22	3,040,624	+0.85(+1.26%)
Jun 02, 2010	65.72	67.37	65.28	67.37	2,094,553	+2.00(+3.06%)
Jun 01, 2010	66.30	67.90	65.30	65.37	2,361,988	-1.00(-1.51%)
May 28, 2010	69.10	69.10	65.85	66.37	2,599,453	-2.73(-3.95%)
May 27, 2010	66.98	69.10	66.30	69.10	3,154,023	+4.06(+6.24%)
May 26, 2010	66.44	67.50	64.36	65.04	3,690,261	+0.53(+0.82%)
May 25, 2010	61.68	64.87	59.52	64.51	5,450,831	-0.31(-0.48%)
May 24, 2010	66.39	67.68	64.69	64.82	4,510,570	-1.87(-2.80%)
May 21, 2010	63.52	68.58	63.08	66.69	6,838,797	+1.56(+2.40%)
May 20, 2010	65.05	68.78	65.00	65.13	9,441,182	-6.14(-8.62%)
May 19, 2010	72.39	73.63	69.62	71.27	3,447,363	-1.30(-1.79%)
May 18, 2010	76.20	77.43	72.00	72.57	4,224,029	-2.67(-3.55%)
May 17, 2010	73.17	75.57	72.01	75.24	4,243,479	+3.14(+4.36%)
May 14, 2010	74.20	74.50	69.88	72.10	3,716,326	-3.82(-5.03%)
May 13, 2010	77.38	79.14	75.27	75.92	3,524,787	-1.62(-2.09%)
May 12, 2010	72.24	77.67	72.16	77.54	4,525,739	+6.20(+8.69%)
May 11, 2010	72.93	73.10	71.05	71.34	2,369,039	-1.38(-1.90%)
May 10, 2010	71.80	72.80	68.78	72.72	3,039,939	+6.26(+9.42%)
May 07, 2010	68.60	69.24	64.25	66.46	3,840,393	-2.94(-4.24%)
May 06, 2010	71.10	73.43	59.86	69.40	4,800,698	-1.95(-2.73%)
May 05, 2010	70.57	72.31	69.00	71.35	3,531,494	-0.37(-0.52%)
May 04, 2010	74.46	74.47	70.67	71.72	3,445,758	-3.83(-5.07%)
May 03, 2010	73.48	76.03	73.27	75.55	3,079,841	+2.34(+3.20%)
Apr 30, 2010	76.00	76.17	72.40	73.21	3,905,880	-2.79(-3.67%)
Apr 29, 2010	77.00	77.34	74.71	76.00	2,059,754	+0.01(+0.01%)
Apr 28, 2010	76.22	76.68	74.29	75.99	2,920,585	+0.73(+0.97%)
Apr 27, 2010	79.67	79.99	75.23	75.26	3,426,757	-4.96(-6.18%)
Apr 26, 2010	79.51	81.69	79.36	80.22	3,249,533	+1.03(+1.30%)
Apr 23, 2010	80.65	80.65	78.03	79.19	3,736,814	-0.97(-1.21%)
Apr 22, 2010	75.71	80.46	74.02	80.16	6,645,667	+3.94(+5.17%)
Apr 21, 2010	79.88	80.82	75.11	76.22	10,126,083	-5.95(-7.24%)
Apr 20, 2010	81.41	82.85	80.96	82.17	5,117,990	+2.10(+2.62%)
Apr 19, 2010	81.60	82.10	77.89	80.07	3,542,065	-2.05(-2.50%)
Apr 16, 2010	82.59	83.06	81.01	82.12	3,299,290	-0.73(-0.88%)
Apr 15, 2010	82.40	83.38	81.56	82.85	3,018,858	+0.44(+0.53%)
Apr 14, 2010	81.40	83.16	81.36	82.41	4,176,866	+3.17(+4.00%)
Apr 13, 2010	79.32	80.00	78.53	79.24	1,436,087	-0.08(-0.10%)
Apr 12, 2010	79.39	80.50	79.10	79.32	2,384,640	+0.24(+0.30%)
Apr 09, 2010	76.72	79.12	75.84	79.08	3,348,110	+2.94(+3.86%)
Apr 08, 2010	76.15	76.81	74.85	76.14	2,282,646	-0.71(-0.92%)
Apr 07, 2010	76.60	77.49	76.05	76.85	2,532,767	-0.22(-0.29%)
Apr 06, 2010	77.00	77.50	75.41	77.07	3,608,625	-0.56(-0.72%)
Apr 05, 2010	73.08	77.86	72.75	77.63	6,600,284	+7.03(+9.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cree Inc (NQ: CREE )

Historical Prices

Sections

Services

Contact Information

Follow Us