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 29, 2010 58.66 59.61 55.45 55.91 2,255,474 -2.47(-4.23%)
Jan 28, 2010 59.34 59.42 56.80 58.38 2,195,894 -0.12(-0.21%)
Jan 27, 2010 58.40 59.81 56.76 58.50 1,503,019 +0.15(+0.26%)
Jan 26, 2010 58.58 60.05 57.24 58.35 2,238,102 -0.78(-1.32%)
Jan 25, 2010 60.75 60.99 58.09 59.13 2,125,933 -1.01(-1.68%)
Jan 22, 2010 62.10 63.00 60.02 60.14 3,193,458 -2.47(-3.95%)
Jan 21, 2010 62.91 63.30 61.75 62.61 3,561,877 -0.98(-1.54%)
Jan 20, 2010 60.51 63.95 60.12 63.59 11,382,172 +9.38(+17.30%)
Jan 19, 2010 54.00 55.40 53.91 54.21 3,945,312 +0.20(+0.37%)
Jan 15, 2010 57.92 54.01 54.01 54.01 5,673,600 -3.84(-6.64%)
Jan 14, 2010 58.10 58.41 57.31 57.85 1,457,157 -1.13(-1.92%)
Jan 13, 2010 58.13 59.00 57.19 58.98 971,833 +1.05(+1.81%)
Jan 12, 2010 58.76 58.97 57.63 57.93 1,837,744 -1.48(-2.49%)
Jan 11, 2010 59.74 60.00 58.56 59.41 986,268 +0.04(+0.07%)
Jan 08, 2010 58.60 59.38 58.41 59.37 1,307,036 +0.90(+1.54%)
Jan 07, 2010 59.10 59.11 57.94 58.47 1,433,320 -0.36(-0.61%)
Jan 06, 2010 57.22 59.06 57.22 58.83 2,858,279 +2.34(+4.14%)
Jan 05, 2010 57.23 57.25 56.11 56.49 1,178,613 -0.35(-0.62%)
Jan 04, 2010 56.63 57.55 56.55 56.84 1,904,398 +0.47(+0.83%)
Dec 31, 2009 56.07 56.37 56.37 56.37 1,348,400 +0.42(+0.75%)
Dec 30, 2009 55.00 56.08 54.84 55.95 1,872,511 +0.67(+1.21%)
Dec 29, 2009 55.50 55.90 55.04 55.28 714,513 -0.20(-0.36%)
Dec 28, 2009 55.48 56.37 55.27 55.48 1,418,005 +0.42(+0.76%)
Dec 24, 2009 54.76 55.25 54.76 55.06 419,117 +0.09(+0.16%)
Dec 23, 2009 54.79 55.26 54.50 54.97 869,105 +0.49(+0.90%)
Dec 22, 2009 54.06 54.85 53.75 54.48 1,339,685 +0.79(+1.47%)
Dec 21, 2009 52.28 53.70 52.27 53.69 1,524,216 +1.64(+3.15%)
Dec 18, 2009 52.12 52.59 51.14 52.05 1,592,307 +0.15(+0.29%)
Dec 17, 2009 52.70 52.70 51.69 51.90 673,560 -0.41(-0.78%)
Dec 16, 2009 52.78 53.46 52.15 52.31 1,260,890 +0.18(+0.35%)
Dec 15, 2009 51.69 52.78 51.63 52.13 1,050,960 +0.34(+0.66%)
Dec 14, 2009 51.69 52.00 51.08 51.79 1,045,576 +0.76(+1.49%)
Dec 11, 2009 52.18 52.26 50.77 51.03 891,925 -0.79(-1.52%)
Dec 10, 2009 50.92 52.13 50.92 51.82 904,226 +0.63(+1.23%)
Dec 09, 2009 51.22 51.30 50.68 51.19 1,084,191 +0.04(+0.08%)
Dec 08, 2009 51.10 51.40 50.57 51.15 1,429,937 -0.03(-0.06%)
Dec 07, 2009 51.44 51.96 50.46 51.18 2,280,207 -0.94(-1.80%)
Dec 04, 2009 52.08 52.46 51.29 52.12 1,494,933 +0.42(+0.81%)
Dec 03, 2009 51.90 52.15 51.51 51.70 2,424,146 +0.05(+0.10%)
Dec 02, 2009 50.46 51.87 50.43 51.65 1,872,165 +1.14(+2.26%)
Dec 01, 2009 48.18 50.60 48.01 50.51 2,294,007 +2.68(+5.60%)
Nov 30, 2009 47.57 48.08 47.31 47.83 792,981 +0.06(+0.13%)
Nov 27, 2009 47.07 48.14 46.70 47.77 727,865 -0.53(-1.10%)
Nov 25, 2009 47.90 48.36 47.77 48.30 874,901 +0.68(+1.43%)
Nov 24, 2009 46.93 47.76 46.60 47.62 955,636 +0.77(+1.64%)
Nov 23, 2009 47.42 48.10 46.56 46.85 1,065,480 +0.08(+0.17%)
Nov 20, 2009 46.60 46.86 46.09 46.77 974,190 +0.05(+0.11%)
Nov 19, 2009 47.10 47.10 45.63 46.72 1,521,115 -0.64(-1.35%)
Nov 18, 2009 47.52 47.96 47.25 47.36 890,790 -0.30(-0.63%)
Nov 17, 2009 47.67 47.91 47.13 47.66 1,335,944 -0.45(-0.94%)
Nov 16, 2009 47.21 48.63 47.21 48.11 1,667,094 +0.98(+2.08%)
Nov 13, 2009 46.45 47.20 45.97 47.13 1,469,325 +1.09(+2.37%)
Nov 12, 2009 46.42 47.07 45.75 46.04 1,142,706 -0.53(-1.14%)
Nov 11, 2009 46.36 47.08 46.02 46.57 1,459,450 +0.72(+1.57%)
Nov 10, 2009 46.07 46.35 45.14 45.85 1,379,732 -0.68(-1.46%)
Nov 09, 2009 45.00 46.66 44.94 46.53 1,642,330 +2.22(+5.01%)
Nov 06, 2009 44.57 45.00 44.12 44.31 1,411,580 -0.51(-1.14%)
Nov 05, 2009 43.52 44.87 43.27 44.82 1,851,282 +2.04(+4.77%)
Nov 04, 2009 42.73 43.99 42.65 42.78 1,403,845 +0.52(+1.23%)
Nov 03, 2009 41.66 42.52 40.50 42.26 1,443,261 +0.40(+0.96%)
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.