Cree, Inc. (NQ: CREE)
42.16 USD  -1.06 (-2.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 56.28 56.72 55.53 56.57 2,250,624 +0.33(+0.59%)
Apr 29, 2013 55.80 57.30 55.52 56.24 2,444,981 +1.08(+1.96%)
Apr 26, 2013 56.31 56.36 54.64 55.16 2,349,072 -1.20(-2.13%)
Apr 25, 2013 56.85 57.49 56.11 56.36 3,466,195 -0.10(-0.18%)
Apr 24, 2013 53.78 58.00 52.44 56.46 8,551,671 -1.23(-2.13%)
Apr 23, 2013 56.45 58.00 56.20 57.69 4,660,216 +2.15(+3.87%)
Apr 22, 2013 52.82 55.78 52.82 55.54 2,816,982 +2.15(+4.03%)
Apr 19, 2013 53.21 53.58 52.04 53.39 1,747,508 +0.27(+0.51%)
Apr 18, 2013 54.10 54.33 52.68 53.12 2,248,973 -0.48(-0.90%)
Apr 17, 2013 54.57 54.69 52.78 53.60 3,787,380 -1.92(-3.46%)
Apr 16, 2013 53.43 55.55 53.11 55.52 3,023,507 +2.81(+5.33%)
Apr 15, 2013 53.86 54.56 52.50 52.71 3,546,767 -1.50(-2.77%)
Apr 12, 2013 52.94 54.67 52.80 54.21 1,885,125 +0.82(+1.54%)
Apr 11, 2013 53.43 53.74 53.04 53.39 982,851 -0.29(-0.54%)
Apr 10, 2013 53.12 53.96 53.03 53.68 1,795,908 +0.65(+1.23%)
Apr 09, 2013 51.04 53.67 50.30 53.03 2,926,702 +1.85(+3.61%)
Apr 08, 2013 50.70 51.24 49.63 51.18 1,245,542 +0.47(+0.93%)
Apr 05, 2013 49.60 50.90 48.77 50.71 1,641,219 -0.10(-0.20%)
Apr 04, 2013 49.34 50.86 49.30 50.81 2,292,925 +1.61(+3.27%)
Apr 03, 2013 52.58 52.58 48.40 49.20 4,977,421 -2.93(-5.62%)
Apr 02, 2013 53.44 54.12 51.81 52.13 2,351,104 -1.24(-2.33%)
Apr 01, 2013 54.58 54.65 52.92 53.37 1,746,853 -1.34(-2.45%)
Mar 28, 2013 54.19 54.80 54.05 54.71 1,152,567 +0.34(+0.63%)
Mar 27, 2013 54.08 54.82 53.51 54.37 1,289,700 +0.02(+0.04%)
Mar 26, 2013 54.53 55.21 53.84 54.35 1,154,523 +0.01(+0.02%)
Mar 25, 2013 54.77 55.61 53.28 54.34 2,028,897 -0.94(-1.70%)
Mar 22, 2013 54.13 55.66 54.13 55.28 1,913,676 +1.29(+2.39%)
Mar 21, 2013 53.79 55.53 53.76 53.99 2,058,647 -0.18(-0.34%)
Mar 20, 2013 53.37 54.32 53.19 54.17 1,536,869 +1.38(+2.62%)
Mar 19, 2013 53.58 53.71 51.95 52.79 1,630,562 -0.71(-1.33%)
Mar 18, 2013 51.73 54.28 51.34 53.50 2,708,876 +0.85(+1.61%)
Mar 15, 2013 53.22 53.74 52.55 52.65 2,073,967 -0.80(-1.50%)
Mar 14, 2013 54.13 54.93 53.06 53.45 1,622,896 -0.42(-0.79%)
Mar 13, 2013 52.53 54.99 52.35 53.88 3,888,152 +1.26(+2.39%)
Mar 12, 2013 52.57 52.83 51.84 52.62 1,434,958 +0.09(+0.17%)
Mar 11, 2013 52.24 52.83 51.68 52.53 1,299,468 +0.22(+0.42%)
Mar 08, 2013 53.00 53.35 51.72 52.31 2,528,157 -0.54(-1.02%)
Mar 07, 2013 52.74 53.18 52.34 52.85 2,353,632 +0.16(+0.30%)
Mar 06, 2013 51.33 53.18 51.00 52.69 5,088,321 +1.53(+2.99%)
Mar 05, 2013 47.80 52.35 47.75 51.16 13,275,175 +6.44(+14.40%)
Mar 04, 2013 45.43 45.61 44.47 44.72 1,336,604 -0.70(-1.54%)
Mar 01, 2013 45.35 45.78 44.48 45.42 1,482,806 +0.19(+0.42%)
Feb 28, 2013 45.53 46.03 45.22 45.23 1,651,567 -0.06(-0.13%)
Feb 27, 2013 44.50 45.57 44.35 45.29 1,609,897 +0.89(+2.00%)
Feb 26, 2013 43.50 44.52 43.00 44.40 1,771,452 +0.93(+2.14%)
Feb 25, 2013 45.10 45.10 43.45 43.47 2,289,487 -1.28(-2.86%)
Feb 22, 2013 44.59 44.95 44.28 44.75 1,275,279 +0.48(+1.08%)
Feb 21, 2013 45.10 45.10 43.44 44.27 2,560,063 -1.06(-2.34%)
Feb 20, 2013 46.03 46.43 44.95 45.33 2,594,556 -0.63(-1.37%)
Feb 19, 2013 44.58 46.05 44.24 45.96 2,381,366 +0.24(+0.52%)
Feb 15, 2013 46.45 46.88 45.43 45.72 1,880,902 -0.69(-1.49%)
Feb 14, 2013 45.51 46.44 45.50 46.41 1,290,359 +0.66(+1.44%)
Feb 13, 2013 45.50 45.88 45.03 45.75 1,573,828 +0.50(+1.10%)
Feb 12, 2013 45.00 45.25 44.82 45.25 1,420,744 +0.29(+0.65%)
Feb 11, 2013 45.50 45.50 44.53 44.96 1,561,148 -0.38(-0.84%)
Feb 08, 2013 44.65 45.40 44.52 45.34 1,367,448 +0.73(+1.64%)
Feb 07, 2013 44.38 44.67 43.27 44.61 2,105,323 -0.11(-0.25%)
Feb 06, 2013 43.75 44.72 43.50 44.72 2,159,289 +0.97(+2.22%)
Feb 04, 2013 43.68 44.45 43.12 43.75 1,914,754 -0.19(-0.43%)
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