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 (%)
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%)
Nov 01, 2010 51.55 51.65 49.71 50.11 3,835,348 -1.18(-2.30%)
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%)
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.