Cree, Inc. (NQ: CREE)
48.55 USD  -0.40 (-0.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 60.82 60.82 60.82 0 +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%)
Feb 01, 2010 56.52 59.00 56.14 59.00 2,044,056 +3.09(+5.53%)
Jan 29, 2010 58.66 59.61 55.45 55.91 2,255,474 -2.47(-4.23%)
Jan 28, 2010 59.34 59.42 56.80 58.38 2,195,894 -0.12(-0.21%)
Jan 27, 2010 58.40 59.81 56.76 58.50 1,503,019 +0.15(+0.26%)
Jan 26, 2010 58.58 60.05 57.24 58.35 2,238,102 -0.78(-1.32%)
Jan 25, 2010 60.75 60.99 58.09 59.13 2,125,933 -1.01(-1.68%)
Jan 22, 2010 62.10 63.00 60.02 60.14 3,193,458 -2.47(-3.95%)
Jan 21, 2010 62.91 63.30 61.75 62.61 3,561,877 -0.98(-1.54%)
Jan 20, 2010 60.51 63.95 60.12 63.59 11,382,172 +9.38(+17.30%)
Jan 19, 2010 54.00 55.40 53.91 54.21 3,945,312 +0.20(+0.37%)
Jan 15, 2010 54.01 54.01 54.01 0 -3.84(-6.64%)
Jan 14, 2010 58.10 58.41 57.31 57.85 1,457,157 -1.13(-1.92%)
Jan 13, 2010 58.13 59.00 57.19 58.98 971,833 +1.05(+1.81%)
Jan 12, 2010 58.76 58.97 57.63 57.93 1,837,744 -1.48(-2.49%)
Jan 11, 2010 59.74 60.00 58.56 59.41 986,268 +0.04(+0.07%)
Jan 08, 2010 58.60 59.38 58.41 59.37 1,307,036 +0.90(+1.54%)
Jan 07, 2010 59.10 59.11 57.94 58.47 1,433,320 -0.36(-0.61%)
Jan 06, 2010 57.22 59.06 57.22 58.83 2,858,279 +2.34(+4.14%)
Jan 05, 2010 57.23 57.25 56.11 56.49 1,178,613 -0.35(-0.62%)
Jan 04, 2010 56.63 57.55 56.55 56.84 1,904,398 +0.47(+0.83%)
Dec 31, 2009 56.37 56.37 56.37 0 +0.42(+0.75%)
Dec 30, 2009 55.00 56.08 54.84 55.95 1,872,511 +0.67(+1.21%)
Dec 29, 2009 55.50 55.90 55.04 55.28 714,513 -0.20(-0.36%)
Dec 28, 2009 55.48 56.37 55.27 55.48 1,418,005 +0.42(+0.76%)
Dec 24, 2009 54.76 55.25 54.76 55.06 419,117 +0.09(+0.16%)
Dec 23, 2009 54.79 55.26 54.50 54.97 869,105 +0.49(+0.90%)
Dec 22, 2009 54.06 54.85 53.75 54.48 1,339,685 +0.79(+1.47%)
Dec 21, 2009 52.28 53.70 52.27 53.69 1,524,216 +1.64(+3.15%)
Dec 18, 2009 52.12 52.59 51.14 52.05 1,592,307 +0.15(+0.29%)
Dec 17, 2009 52.70 52.70 51.69 51.90 673,560 -0.41(-0.78%)
Dec 16, 2009 52.78 53.46 52.15 52.31 1,260,890 +0.18(+0.35%)
Dec 15, 2009 51.69 52.78 51.63 52.13 1,050,960 +0.34(+0.66%)
Dec 14, 2009 51.69 52.00 51.08 51.79 1,045,576 +0.76(+1.49%)
Dec 11, 2009 52.18 52.26 50.77 51.03 891,925 -0.79(-1.52%)
Dec 10, 2009 50.92 52.13 50.92 51.82 904,226 +0.63(+1.23%)
Dec 09, 2009 51.22 51.30 50.68 51.19 1,084,191 +0.04(+0.08%)
Dec 08, 2009 51.10 51.40 50.57 51.15 1,429,937 -0.03(-0.06%)
Dec 07, 2009 51.44 51.96 50.46 51.18 2,280,207 -0.94(-1.80%)
Dec 04, 2009 52.08 52.46 51.29 52.12 1,494,933 +0.42(+0.81%)
Dec 03, 2009 51.90 52.15 51.51 51.70 2,424,146 +0.05(+0.10%)
Dec 02, 2009 50.46 51.87 50.43 51.65 1,872,165 +1.14(+2.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here