Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cree Inc (NQ: CREE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.49 51.67 50.25 51.29 2,217,417 +0.36(+0.71%)
Oct 28, 2010 51.37 51.60 50.15 50.93 2,214,960 -0.37(-0.72%)
Oct 27, 2010 51.05 52.00 50.90 51.30 2,455,129 -0.10(-0.19%)
Oct 25, 2010 50.34 51.82 50.21 51.40 3,650,024 +1.20(+2.39%)
Oct 22, 2010 48.98 50.62 48.90 50.20 4,397,318 +1.46(+3.00%)
Oct 21, 2010 50.41 50.61 48.40 48.74 7,125,834 -1.34(-2.68%)
Oct 20, 2010 48.00 50.73 47.81 50.08 15,811,581 -2.92(-5.51%)
Oct 19, 2010 54.67 55.43 51.60 53.00 9,538,369 -2.56(-4.61%)
Oct 18, 2010 56.50 56.76 55.17 55.56 5,370,729 -1.00(-1.77%)
Oct 15, 2010 55.82 56.86 55.10 56.56 5,179,733 +0.70(+1.25%)
Oct 14, 2010 54.52 56.93 54.20 55.86 7,048,544 +1.24(+2.27%)
Oct 13, 2010 53.29 55.05 52.75 54.62 6,014,005 +2.09(+3.98%)
Oct 12, 2010 53.08 53.39 52.44 52.53 3,438,511 -1.05(-1.96%)
Oct 11, 2010 52.40 54.23 52.26 53.58 4,456,051 +1.28(+2.45%)
Oct 08, 2010 52.26 52.45 50.97 52.30 2,865,965 +0.04(+0.08%)
Oct 07, 2010 53.13 53.13 51.06 52.26 3,810,225 -0.32(-0.61%)
Oct 06, 2010 53.82 54.00 52.20 52.58 2,779,950 -1.57(-2.90%)
Oct 05, 2010 53.10 54.43 52.68 54.15 3,349,885 +1.86(+3.56%)
Oct 04, 2010 52.92 53.20 51.81 52.29 3,159,511 -1.20(-2.24%)
Oct 01, 2010 54.80 54.96 52.79 53.49 3,525,628 -0.80(-1.47%)
Sep 30, 2010 55.63 56.17 53.15 54.29 5,911,825 -0.73(-1.33%)
Sep 29, 2010 53.02 55.65 52.75 55.02 6,056,755 +1.71(+3.21%)
Sep 28, 2010 52.05 53.39 51.67 53.31 3,560,023 +1.45(+2.80%)
Sep 27, 2010 52.60 52.60 51.66 51.86 2,957,358 -0.66(-1.26%)
Sep 24, 2010 51.64 52.70 51.57 52.52 3,941,547 +1.62(+3.18%)
Sep 23, 2010 49.44 51.40 48.88 50.90 4,270,405 +1.11(+2.23%)
Sep 22, 2010 49.98 50.88 48.87 49.79 5,809,576 -0.59(-1.17%)
Sep 21, 2010 50.25 51.40 49.68 50.38 3,656,607 -0.22(-0.43%)
Sep 20, 2010 50.90 50.96 49.15 50.60 4,730,449 -0.60(-1.17%)
Sep 17, 2010 51.92 52.00 50.75 51.20 4,886,596 +0.35(+0.69%)
Sep 15, 2010 52.00 52.04 50.28 50.85 6,383,317 -1.28(-2.46%)
Sep 14, 2010 50.08 52.45 49.26 52.13 9,892,573 +2.09(+4.18%)
Sep 13, 2010 49.48 50.47 48.37 50.04 7,008,120 +1.32(+2.71%)
Sep 10, 2010 49.64 49.64 47.30 48.72 10,179,135 -0.68(-1.38%)
Sep 09, 2010 51.34 51.50 48.51 49.40 12,324,411 -0.78(-1.55%)
Sep 08, 2010 54.83 55.20 49.96 50.18 17,404,304 -4.42(-8.10%)
Sep 07, 2010 56.02 57.20 54.51 54.60 4,065,954 -1.90(-3.36%)
Sep 03, 2010 55.62 56.92 55.05 56.50 3,962,383 +1.88(+3.44%)
Sep 02, 2010 55.59 56.16 54.06 54.62 5,312,013 -0.68(-1.23%)
Sep 01, 2010 54.67 56.13 54.00 55.30 3,719,706 +1.76(+3.29%)
Aug 31, 2010 55.25 56.15 53.10 53.54 4,252,721 -2.47(-4.41%)
Aug 30, 2010 56.99 57.00 55.51 56.01 3,179,130 -0.52(-0.92%)
Aug 27, 2010 55.09 57.00 53.80 56.53 5,073,347 +2.58(+4.78%)
Aug 26, 2010 56.35 57.20 53.64 53.95 5,033,863 -1.52(-2.74%)
Aug 25, 2010 54.54 55.85 52.67 55.47 5,229,725 +0.12(+0.22%)
Aug 24, 2010 56.00 56.17 55.00 55.35 3,256,334 -2.01(-3.50%)
Aug 23, 2010 58.22 59.15 57.17 57.36 2,313,214 -0.57(-0.98%)
Aug 20, 2010 58.50 59.00 57.35 57.93 3,045,351 -0.30(-0.52%)
Aug 19, 2010 59.47 60.22 58.01 58.23 3,210,968 -1.49(-2.49%)
Aug 18, 2010 58.84 61.86 58.41 59.72 5,551,089 +1.41(+2.42%)
Aug 17, 2010 57.11 59.24 57.06 58.31 4,283,393 +1.71(+3.02%)
Aug 16, 2010 56.52 57.67 56.01 56.60 4,020,745 -0.16(-0.28%)
Aug 13, 2010 59.30 59.70 56.71 56.76 5,354,355 -2.02(-3.44%)
Aug 12, 2010 58.99 60.03 57.75 58.78 9,262,289 -1.03(-1.72%)
Aug 11, 2010 62.62 62.64 59.05 59.81 16,736,179 -9.15(-13.27%)
Aug 10, 2010 70.90 70.95 68.82 68.96 4,440,532 -2.63(-3.67%)
Aug 09, 2010 71.42 72.17 70.61 71.59 2,404,332 +0.97(+1.37%)
Aug 06, 2010 70.18 72.12 69.23 70.62 3,266,026 +0.44(+0.63%)
Aug 05, 2010 71.00 71.36 68.73 70.18 5,539,387 -3.55(-4.81%)
Aug 04, 2010 74.00 74.87 72.91 73.73 2,170,025 -0.30(-0.41%)
Aug 03, 2010 73.79 74.35 72.28 74.03 1,928,547 +0.40(+0.54%)
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.