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 (%)
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%)
Jul 01, 2010 60.01 61.41 57.70 60.71 3,401,197 +0.68(+1.13%)
Jun 30, 2010 60.99 62.15 59.66 60.03 2,592,047 -0.85(-1.40%)
Jun 29, 2010 62.99 63.21 60.26 60.88 2,729,478 -4.18(-6.42%)
Jun 25, 2010 64.61 65.88 63.00 65.06 2,641,860 +0.46(+0.71%)
Jun 24, 2010 66.64 66.64 64.16 64.60 1,950,935 -1.96(-2.94%)
Jun 23, 2010 66.57 67.82 65.02 66.56 2,105,636 +0.17(+0.26%)
Jun 22, 2010 68.13 68.94 66.10 66.39 2,508,754 -1.39(-2.05%)
Jun 21, 2010 70.66 71.34 67.01 67.78 2,427,288 -1.43(-2.07%)
Jun 18, 2010 69.06 69.85 68.65 69.21 2,328,070 +0.28(+0.41%)
Jun 17, 2010 70.24 70.41 68.16 68.93 2,691,403 -0.48(-0.69%)
Jun 16, 2010 69.12 70.73 68.22 69.41 3,069,987 -0.42(-0.60%)
Jun 15, 2010 66.85 70.02 66.44 69.83 4,701,978 +3.58(+5.40%)
Jun 14, 2010 65.40 68.09 65.32 66.25 3,809,080 +1.97(+3.06%)
Jun 11, 2010 61.94 65.00 61.76 64.28 3,096,742 +1.52(+2.42%)
Jun 10, 2010 61.53 63.00 61.19 62.76 2,567,269 +2.52(+4.18%)
Jun 09, 2010 62.42 63.79 59.96 60.24 2,554,060 -1.22(-1.99%)
Jun 08, 2010 61.06 62.06 59.02 61.46 3,736,089 +1.05(+1.74%)
Jun 07, 2010 64.75 65.34 60.16 60.41 3,520,939 -4.13(-6.40%)
Jun 04, 2010 66.42 67.88 64.06 64.54 2,567,120 -3.68(-5.39%)
Jun 03, 2010 67.88 68.59 65.83 68.22 3,040,624 +0.85(+1.26%)
Jun 02, 2010 65.72 67.37 65.28 67.37 2,094,553 +2.00(+3.06%)
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.