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 29, 2011 40.55 40.95 40.30 40.74 1,341,921 +0.28(+0.69%)
Apr 28, 2011 40.71 40.86 40.00 40.46 2,376,574 -0.35(-0.86%)
Apr 27, 2011 40.34 41.28 40.30 40.81 2,860,536 +0.59(+1.47%)
Apr 26, 2011 39.82 40.52 39.53 40.22 2,751,471 +0.50(+1.26%)
Apr 25, 2011 39.69 40.65 38.90 39.72 4,248,493 +0.68(+1.74%)
Apr 21, 2011 40.00 40.09 38.53 39.04 4,894,223 -0.64(-1.61%)
Apr 20, 2011 39.63 40.50 38.88 39.68 14,226,466 -1.13(-2.77%)
Apr 19, 2011 41.25 41.50 40.42 40.81 5,597,500 -0.26(-0.63%)
Apr 18, 2011 40.45 41.95 40.25 41.07 3,880,386 -0.20(-0.48%)
Apr 15, 2011 40.68 42.09 40.68 41.27 3,429,204 +0.45(+1.10%)
Apr 14, 2011 41.00 41.74 40.44 40.82 5,276,706 -0.34(-0.83%)
Apr 13, 2011 43.16 43.26 41.00 41.16 6,954,021 -1.82(-4.23%)
Apr 12, 2011 43.31 43.44 42.28 42.98 2,906,438 -0.63(-1.44%)
Apr 11, 2011 43.94 44.53 43.43 43.61 3,158,044 -0.25(-0.57%)
Apr 08, 2011 46.06 46.28 43.34 43.86 4,054,913 -2.02(-4.40%)
Apr 07, 2011 46.37 46.37 45.14 45.88 2,551,576 -0.56(-1.21%)
Apr 06, 2011 45.37 46.50 45.21 46.44 3,215,566 +1.50(+3.34%)
Apr 05, 2011 42.96 45.27 42.92 44.94 8,603,192 -0.74(-1.62%)
Apr 04, 2011 45.72 46.25 45.20 45.68 2,497,187 +0.16(+0.35%)
Apr 01, 2011 46.50 46.81 45.16 45.52 2,955,379 -0.64(-1.39%)
Mar 31, 2011 46.71 47.25 45.71 46.16 2,929,809 -0.56(-1.20%)
Mar 30, 2011 46.72 47.40 46.48 46.72 3,057,543 +0.18(+0.39%)
Mar 29, 2011 45.37 46.60 44.76 46.54 3,604,727 +1.28(+2.83%)
Mar 28, 2011 44.87 45.50 44.56 45.26 3,224,288 +0.41(+0.91%)
Mar 25, 2011 44.45 45.65 44.45 44.85 4,277,812 +0.37(+0.83%)
Mar 24, 2011 42.95 45.30 42.80 44.48 8,249,147 +1.58(+3.68%)
Mar 23, 2011 45.79 46.36 42.76 42.90 19,770,878 -6.10(-12.45%)
Mar 22, 2011 49.43 49.45 48.79 49.00 1,865,441 -0.32(-0.65%)
Mar 21, 2011 49.55 49.95 49.05 49.32 2,254,761 +0.67(+1.38%)
Mar 18, 2011 50.37 50.58 48.44 48.65 3,177,375 -0.70(-1.42%)
Mar 17, 2011 48.55 50.12 48.35 49.35 5,366,212 +2.33(+4.96%)
Mar 16, 2011 48.30 49.12 46.71 47.02 3,417,469 -0.86(-1.80%)
Mar 15, 2011 45.94 48.40 45.48 47.88 3,679,765 +0.09(+0.19%)
Mar 14, 2011 48.09 49.80 47.67 47.79 4,466,001 -0.59(-1.22%)
Mar 11, 2011 46.57 48.58 46.55 48.38 2,406,396 +1.39(+2.96%)
Mar 10, 2011 47.29 48.38 46.51 46.99 4,506,426 +0.00(+0.00%)
Mar 09, 2011 49.55 49.58 46.63 46.99 5,439,503 -2.52(-5.08%)
Mar 08, 2011 49.70 49.80 48.55 49.51 3,305,082 +0.22(+0.44%)
Mar 07, 2011 50.18 50.75 49.10 49.29 3,007,439 -0.50(-1.00%)
Mar 04, 2011 51.42 51.49 49.28 49.79 4,689,511 -1.42(-2.78%)
Mar 03, 2011 51.80 51.92 51.19 51.21 1,634,460 +0.39(+0.77%)
Mar 02, 2011 50.84 51.83 50.75 50.82 1,903,601 -0.12(-0.24%)
Mar 01, 2011 52.95 53.10 50.74 50.94 2,460,582 -1.73(-3.28%)
Feb 28, 2011 53.44 53.86 52.11 52.67 1,442,872 -0.51(-0.96%)
Feb 25, 2011 52.93 53.47 52.42 53.18 1,210,939 +0.81(+1.55%)
Feb 24, 2011 51.44 53.09 51.18 52.37 2,035,213 +0.92(+1.79%)
Feb 23, 2011 52.40 52.64 50.56 51.45 1,874,045 -1.02(-1.94%)
Feb 22, 2011 53.70 53.72 52.20 52.47 2,600,884 -2.21(-4.04%)
Feb 18, 2011 56.14 56.27 54.48 54.68 2,207,249 -0.64(-1.16%)
Feb 17, 2011 54.57 55.55 54.57 55.32 1,495,527 +0.45(+0.82%)
Feb 16, 2011 55.41 55.53 54.25 54.87 2,061,961 -0.19(-0.35%)
Feb 15, 2011 56.00 56.21 54.87 55.06 2,363,431 -1.16(-2.06%)
Feb 14, 2011 55.49 56.78 55.30 56.22 3,739,228 +0.86(+1.55%)
Feb 11, 2011 53.50 55.62 53.37 55.36 4,292,579 +1.80(+3.36%)
Feb 10, 2011 50.86 53.85 50.57 53.56 3,703,743 +2.25(+4.39%)
Feb 09, 2011 52.11 52.14 50.95 51.31 2,227,737 -0.87(-1.67%)
Feb 08, 2011 52.17 52.79 51.57 52.18 1,853,611 +0.12(+0.23%)
Feb 07, 2011 52.99 53.43 51.72 52.06 2,594,614 -0.59(-1.12%)
Feb 04, 2011 52.69 52.93 52.18 52.65 2,125,767 +0.19(+0.36%)
Feb 03, 2011 51.85 52.85 51.83 52.46 3,322,194 +0.63(+1.22%)
Feb 02, 2011 51.51 52.50 51.25 51.83 2,703,456 +0.17(+0.33%)
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.