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 (%)
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%)
Jun 01, 2010 66.30 67.90 65.30 65.37 2,361,988 -1.00(-1.51%)
May 28, 2010 69.10 69.10 65.85 66.37 2,599,453 -2.73(-3.95%)
May 27, 2010 66.98 69.10 66.30 69.10 3,154,023 +4.06(+6.24%)
May 26, 2010 66.44 67.50 64.36 65.04 3,690,261 +0.53(+0.82%)
May 25, 2010 61.68 64.87 59.52 64.51 5,450,831 -0.31(-0.48%)
May 24, 2010 66.39 67.68 64.69 64.82 4,510,570 -1.87(-2.80%)
May 21, 2010 63.52 68.58 63.08 66.69 6,838,797 +1.56(+2.40%)
May 20, 2010 65.05 68.78 65.00 65.13 9,441,182 -6.14(-8.62%)
May 19, 2010 72.39 73.63 69.62 71.27 3,447,363 -1.30(-1.79%)
May 18, 2010 76.20 77.43 72.00 72.57 4,224,029 -2.67(-3.55%)
May 17, 2010 73.17 75.57 72.01 75.24 4,243,479 +3.14(+4.36%)
May 14, 2010 74.20 74.50 69.88 72.10 3,716,326 -3.82(-5.03%)
May 13, 2010 77.38 79.14 75.27 75.92 3,524,787 -1.62(-2.09%)
May 12, 2010 72.24 77.67 72.16 77.54 4,525,739 +6.20(+8.69%)
May 11, 2010 72.93 73.10 71.05 71.34 2,369,039 -1.38(-1.90%)
May 10, 2010 71.80 72.80 68.78 72.72 3,039,939 +6.26(+9.42%)
May 07, 2010 68.60 69.24 64.25 66.46 3,840,393 -2.94(-4.24%)
May 06, 2010 71.10 73.43 59.86 69.40 4,800,698 -1.95(-2.73%)
May 05, 2010 70.57 72.31 69.00 71.35 3,531,494 -0.37(-0.52%)
May 04, 2010 74.46 74.47 70.67 71.72 3,445,758 -3.83(-5.07%)
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.