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 (%)
Apr 30, 2010 76.00 76.17 72.40 73.21 3,905,880 -2.79(-3.67%)
Apr 29, 2010 77.00 77.34 74.71 76.00 2,059,754 +0.01(+0.01%)
Apr 28, 2010 76.22 76.68 74.29 75.99 2,920,585 +0.73(+0.97%)
Apr 27, 2010 79.67 79.99 75.23 75.26 3,426,757 -4.96(-6.18%)
Apr 26, 2010 79.51 81.69 79.36 80.22 3,249,533 +1.03(+1.30%)
Apr 23, 2010 80.65 80.65 78.03 79.19 3,736,814 -0.97(-1.21%)
Apr 22, 2010 75.71 80.46 74.02 80.16 6,645,667 +3.94(+5.17%)
Apr 21, 2010 79.88 80.82 75.11 76.22 10,126,083 -5.95(-7.24%)
Apr 20, 2010 81.41 82.85 80.96 82.17 5,117,990 +2.10(+2.62%)
Apr 19, 2010 81.60 82.10 77.89 80.07 3,542,065 -2.05(-2.50%)
Apr 16, 2010 82.59 83.06 81.01 82.12 3,299,290 -0.73(-0.88%)
Apr 15, 2010 82.40 83.38 81.56 82.85 3,018,858 +0.44(+0.53%)
Apr 14, 2010 81.40 83.16 81.36 82.41 4,176,866 +3.17(+4.00%)
Apr 13, 2010 79.32 80.00 78.53 79.24 1,436,087 -0.08(-0.10%)
Apr 12, 2010 79.39 80.50 79.10 79.32 2,384,640 +0.24(+0.30%)
Apr 09, 2010 76.72 79.12 75.84 79.08 3,348,110 +2.94(+3.86%)
Apr 08, 2010 76.15 76.81 74.85 76.14 2,282,646 -0.71(-0.92%)
Apr 07, 2010 76.60 77.49 76.05 76.85 2,532,767 -0.22(-0.29%)
Apr 06, 2010 77.00 77.50 75.41 77.07 3,608,625 -0.56(-0.72%)
Apr 05, 2010 73.08 77.86 72.75 77.63 6,600,284 +7.03(+9.96%)
Apr 01, 2010 70.71 70.60 70.60 70.60 1,648,400 +0.38(+0.54%)
Mar 31, 2010 70.58 71.09 69.75 70.22 1,234,702 -0.66(-0.93%)
Mar 30, 2010 71.50 72.02 70.24 70.88 1,896,518 -0.56(-0.78%)
Mar 29, 2010 70.61 71.50 70.55 71.44 1,500,091 +1.31(+1.87%)
Mar 26, 2010 70.61 71.11 69.31 70.13 1,737,999 +0.01(+0.01%)
Mar 25, 2010 71.02 72.40 69.89 70.12 2,561,709 -0.30(-0.43%)
Mar 24, 2010 71.27 71.34 69.63 70.42 1,793,096 -1.20(-1.68%)
Mar 23, 2010 70.38 71.87 69.85 71.62 2,120,179 +1.25(+1.77%)
Mar 22, 2010 69.23 70.67 68.22 70.38 2,167,304 +0.35(+0.50%)
Mar 19, 2010 71.11 71.39 69.58 70.03 2,208,414 -1.41(-1.97%)
Mar 18, 2010 71.60 71.80 70.82 71.44 1,383,863 -0.22(-0.31%)
Mar 17, 2010 71.30 71.78 70.62 71.66 1,442,801 +0.73(+1.03%)
Mar 16, 2010 70.03 70.95 69.18 70.93 1,981,615 +1.23(+1.76%)
Mar 15, 2010 69.25 71.06 69.08 69.70 1,850,065 -1.25(-1.76%)
Mar 12, 2010 71.72 71.72 70.25 70.95 2,402,560 -0.77(-1.07%)
Mar 11, 2010 69.60 71.75 69.22 71.72 3,525,285 +2.12(+3.05%)
Mar 10, 2010 68.58 69.92 68.39 69.60 2,400,495 +1.68(+2.47%)
Mar 09, 2010 67.52 68.66 66.54 67.92 2,601,893 +0.25(+0.37%)
Mar 08, 2010 69.50 69.50 67.31 67.67 2,090,286 -1.13(-1.64%)
Mar 05, 2010 69.69 69.69 68.43 68.80 2,089,202 -0.27(-0.39%)
Mar 04, 2010 69.19 69.64 68.12 69.07 1,358,121 +0.20(+0.29%)
Mar 03, 2010 69.45 69.99 68.13 68.87 2,381,673 -0.14(-0.20%)
Mar 02, 2010 69.80 70.57 68.82 69.01 3,503,803 -0.70(-1.00%)
Mar 01, 2010 68.00 69.75 67.86 69.71 2,536,676 +1.88(+2.77%)
Feb 26, 2010 67.37 68.00 66.25 67.83 8,059,214 +0.87(+1.30%)
Feb 25, 2010 64.92 67.03 64.10 66.96 3,155,740 +1.21(+1.84%)
Feb 24, 2010 65.15 66.25 64.86 65.75 2,665,695 +1.05(+1.62%)
Feb 23, 2010 66.38 66.90 63.80 64.70 5,163,325 -2.07(-3.10%)
Feb 22, 2010 66.55 67.40 66.09 66.77 2,677,633 +0.59(+0.89%)
Feb 19, 2010 64.80 67.08 64.42 66.18 3,317,489 +1.11(+1.71%)
Feb 18, 2010 63.54 65.21 63.49 65.07 2,373,001 +1.61(+2.54%)
Feb 17, 2010 63.13 63.74 62.06 63.46 1,824,078 +0.51(+0.81%)
Feb 16, 2010 61.26 63.00 61.26 62.95 2,653,287 +2.13(+3.50%)
Feb 12, 2010 59.04 60.82 60.82 60.82 2,811,000 +0.71(+1.18%)
Feb 11, 2010 57.75 60.50 57.51 60.11 3,056,503 +2.45(+4.25%)
Feb 10, 2010 57.54 57.89 56.60 57.66 1,145,533 +0.57(+1.00%)
Feb 09, 2010 57.50 57.85 56.50 57.09 1,762,065 +0.98(+1.75%)
Feb 08, 2010 56.89 57.66 55.46 56.11 1,267,105 -0.51(-0.90%)
Feb 05, 2010 56.77 57.15 54.46 56.62 3,226,819 +0.98(+1.76%)
Feb 04, 2010 58.24 58.50 55.59 55.64 3,508,684 -4.30(-7.17%)
Feb 03, 2010 59.23 60.88 59.23 59.94 1,631,485 +0.71(+1.20%)
Feb 02, 2010 59.15 59.68 58.06 59.23 1,957,726 +0.23(+0.39%)
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.