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 (%)
Jan 31, 2011 51.27 51.29 50.35 50.49 2,891,641 -0.29(-0.57%)
Jan 28, 2011 51.85 52.05 50.05 50.78 3,566,559 -0.89(-1.72%)
Jan 27, 2011 52.56 52.94 51.38 51.67 2,882,689 -0.68(-1.30%)
Jan 26, 2011 52.19 52.72 51.60 52.35 3,957,456 +0.48(+0.93%)
Jan 25, 2011 51.24 52.47 51.05 51.87 3,806,925 +0.42(+0.82%)
Jan 24, 2011 51.27 51.52 50.88 51.45 3,111,660 +0.19(+0.37%)
Jan 21, 2011 52.90 53.08 51.10 51.26 4,850,551 -1.10(-2.10%)
Jan 20, 2011 53.60 53.67 51.79 52.36 6,182,611 -1.27(-2.37%)
Jan 19, 2011 53.77 55.56 53.17 53.63 19,460,286 -9.08(-14.48%)
Jan 18, 2011 64.01 64.72 62.49 62.71 8,731,431 -1.06(-1.66%)
Jan 14, 2011 65.55 65.89 63.08 63.77 6,756,202 -1.69(-2.58%)
Jan 13, 2011 66.41 67.20 65.12 65.46 8,130,458 -3.74(-5.40%)
Jan 12, 2011 69.02 69.21 67.80 69.20 2,265,078 +0.64(+0.93%)
Jan 11, 2011 68.10 68.60 67.45 68.56 1,724,379 +1.11(+1.65%)
Jan 10, 2011 65.99 68.26 65.90 67.45 2,731,353 +0.81(+1.22%)
Jan 07, 2011 67.67 67.99 65.60 66.64 1,788,845 -0.58(-0.86%)
Jan 06, 2011 67.39 68.72 66.80 67.22 2,684,777 +0.11(+0.16%)
Jan 05, 2011 67.50 67.70 66.91 67.11 2,156,063 -0.58(-0.86%)
Jan 04, 2011 67.82 68.39 66.67 67.69 2,031,185 +0.39(+0.58%)
Jan 03, 2011 66.54 67.86 66.27 67.30 2,078,736 +1.41(+2.14%)
Dec 31, 2010 66.09 66.21 65.30 65.89 1,493,867 -0.18(-0.27%)
Dec 30, 2010 66.43 66.93 66.06 66.07 1,289,865 -0.54(-0.81%)
Dec 29, 2010 66.82 67.12 66.25 66.61 1,077,536 -0.23(-0.34%)
Dec 28, 2010 67.24 67.90 66.66 66.84 1,001,426 -0.07(-0.10%)
Dec 27, 2010 67.55 67.68 66.01 66.91 1,427,819 -1.05(-1.55%)
Dec 23, 2010 67.14 69.04 66.73 67.96 1,967,974 +1.14(+1.71%)
Dec 22, 2010 66.06 67.46 65.80 66.82 2,302,022 +0.47(+0.71%)
Dec 21, 2010 67.29 67.46 66.20 66.35 3,231,354 -0.91(-1.35%)
Dec 20, 2010 67.76 67.90 66.80 67.26 2,209,768 -0.31(-0.46%)
Dec 17, 2010 66.71 67.99 66.71 67.57 3,855,179 +0.82(+1.23%)
Dec 16, 2010 67.34 67.98 66.39 66.75 4,129,000 -0.61(-0.91%)
Dec 15, 2010 66.32 68.33 65.11 67.36 5,106,576 -0.16(-0.24%)
Dec 14, 2010 69.81 69.98 67.02 67.52 5,921,955 -3.00(-4.25%)
Dec 13, 2010 72.60 72.85 70.38 70.52 3,390,876 -1.53(-2.12%)
Dec 10, 2010 70.62 72.47 70.41 72.05 4,204,150 +1.45(+2.05%)
Dec 09, 2010 68.90 70.94 68.66 70.60 4,003,977 +2.00(+2.92%)
Dec 08, 2010 68.06 69.20 67.60 68.60 2,215,665 +0.62(+0.91%)
Dec 07, 2010 68.77 69.17 67.58 67.98 3,424,975 +0.37(+0.55%)
Dec 06, 2010 67.75 68.21 66.62 67.61 2,790,780 -0.27(-0.40%)
Dec 03, 2010 66.97 68.56 66.58 67.88 2,992,997 +0.01(+0.01%)
Dec 02, 2010 66.77 68.27 66.77 67.87 4,190,911 +1.09(+1.63%)
Dec 01, 2010 66.11 66.95 65.71 66.78 3,821,365 +1.60(+2.45%)
Nov 30, 2010 64.40 65.83 63.40 65.18 4,089,986 +0.06(+0.09%)
Nov 29, 2010 62.59 65.31 62.10 65.12 6,325,896 +1.99(+3.15%)
Nov 26, 2010 63.66 63.92 62.50 63.13 2,374,813 -1.32(-2.05%)
Nov 24, 2010 59.48 64.45 64.45 64.45 9,026,605 +5.95(+10.17%)
Nov 23, 2010 57.80 59.28 57.45 58.50 2,664,064 -0.15(-0.26%)
Nov 22, 2010 58.27 59.29 57.77 58.65 2,201,322 +0.31(+0.53%)
Nov 19, 2010 57.31 58.67 57.03 58.34 2,378,757 +0.66(+1.14%)
Nov 18, 2010 57.40 58.81 56.86 57.68 3,815,350 +1.39(+2.46%)
Nov 17, 2010 55.13 56.89 54.45 56.29 3,968,825 +1.17(+2.13%)
Nov 16, 2010 54.97 55.81 54.22 55.12 6,529,597 +1.27(+2.36%)
Nov 15, 2010 53.68 54.45 53.20 53.85 2,372,036 +0.36(+0.67%)
Nov 12, 2010 53.65 54.84 53.17 53.49 2,331,743 -0.42(-0.78%)
Nov 11, 2010 53.00 54.29 52.70 53.91 2,381,448 -0.17(-0.31%)
Nov 10, 2010 54.21 54.46 53.38 54.08 2,060,889 -0.38(-0.70%)
Nov 09, 2010 55.51 55.58 54.07 54.46 2,531,604 -1.02(-1.84%)
Nov 08, 2010 54.12 55.98 54.00 55.48 2,835,715 +0.99(+1.82%)
Nov 05, 2010 54.73 54.90 53.75 54.49 2,567,658 -0.30(-0.55%)
Nov 04, 2010 52.74 54.99 52.70 54.79 4,570,187 +2.84(+5.47%)
Nov 03, 2010 51.74 52.08 50.65 51.95 2,674,462 +0.51(+0.99%)
Nov 02, 2010 50.21 51.76 50.05 51.44 3,253,693 +1.33(+2.65%)
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.