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 (%)
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%)
Aug 02, 2010 72.83 73.92 71.84 73.63 1,957,672 +2.79(+3.94%)
Jul 30, 2010 69.35 71.54 68.42 70.84 2,699,211 +0.38(+0.54%)
Jul 29, 2010 72.63 73.09 69.50 70.46 2,697,651 -1.15(-1.61%)
Jul 28, 2010 72.72 73.60 70.89 71.61 2,567,057 -1.42(-1.94%)
Jul 27, 2010 75.99 75.99 72.39 73.03 3,770,572 -2.60(-3.44%)
Jul 26, 2010 72.05 76.14 70.89 75.63 3,392,978 +3.45(+4.78%)
Jul 23, 2010 70.24 72.50 69.70 72.18 2,687,563 +1.30(+1.83%)
Jul 22, 2010 67.88 71.25 67.58 70.88 2,831,402 +3.82(+5.70%)
Jul 21, 2010 68.88 69.00 66.65 67.06 2,354,077 -1.55(-2.26%)
Jul 20, 2010 65.49 68.73 64.11 68.61 2,297,483 +1.71(+2.56%)
Jul 19, 2010 65.10 67.18 64.22 66.90 1,638,260 +1.78(+2.73%)
Jul 16, 2010 67.56 68.00 64.71 65.12 2,506,093 -3.15(-4.61%)
Jul 15, 2010 69.26 69.37 66.50 68.27 2,450,434 -0.73(-1.06%)
Jul 14, 2010 68.35 70.12 68.20 69.00 2,205,064 +0.18(+0.26%)
Jul 13, 2010 68.10 69.20 67.26 68.82 2,189,412 +1.65(+2.46%)
Jul 12, 2010 65.65 67.35 65.45 67.17 1,804,328 +1.05(+1.58%)
Jul 09, 2010 65.30 66.40 64.50 66.12 1,809,633 +0.40(+0.61%)
Jul 08, 2010 67.38 67.52 64.00 65.72 4,148,311 -0.35(-0.53%)
Jul 07, 2010 61.40 66.20 61.35 66.07 3,039,981 +5.11(+8.38%)
Jul 06, 2010 61.93 62.80 60.26 60.96 2,222,916 +0.12(+0.20%)
Jul 02, 2010 61.02 61.75 58.93 60.84 2,486,748 +0.13(+0.21%)
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.