Cree, Inc. (NQ: CREE)
48.55 USD  -0.40 (-0.82%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 49.07 49.32 48.40 48.55 1,198,977 -0.40(-0.82%)
Jul 23, 2014 50.27 50.27 48.50 48.95 1,431,364 -1.14(-2.28%)
Jul 22, 2014 50.22 50.63 49.80 50.09 1,076,165 +0.10(+0.20%)
Jul 21, 2014 49.17 50.23 49.05 49.99 1,122,213 +0.59(+1.19%)
Jul 18, 2014 48.59 49.52 48.37 49.40 1,217,153 +1.08(+2.24%)
Jul 17, 2014 49.09 49.21 48.08 48.32 1,521,822 -0.62(-1.27%)
Jul 16, 2014 49.37 49.39 48.56 48.94 1,174,955 +0.02(+0.04%)
Jul 15, 2014 49.33 49.58 48.18 48.92 1,308,885 -0.31(-0.63%)
Jul 14, 2014 49.34 49.80 48.95 49.23 1,424,955 +0.40(+0.82%)
Jul 11, 2014 48.80 49.12 48.40 48.83 1,082,839 -0.09(-0.18%)
Jul 10, 2014 48.88 49.46 48.15 48.92 1,686,139 -0.70(-1.41%)
Jul 09, 2014 49.47 50.58 49.22 49.62 1,686,670 +0.08(+0.16%)
Jul 08, 2014 50.92 51.07 48.67 49.54 2,366,392 -1.32(-2.60%)
Jul 07, 2014 52.40 52.61 50.54 50.86 1,947,100 -1.97(-3.73%)
Jul 03, 2014 52.83 52.83 52.83 0 +2.52(+5.01%)
Jul 02, 2014 50.30 51.15 50.13 50.31 1,037,844 -0.04(-0.08%)
Jul 01, 2014 50.38 51.85 50.17 50.35 2,510,739 +0.40(+0.80%)
Jun 30, 2014 48.80 50.33 48.78 49.95 2,434,250 +1.47(+3.03%)
Jun 27, 2014 48.37 48.59 48.11 48.48 1,876,009 -0.05(-0.10%)
Jun 26, 2014 48.60 48.83 47.83 48.53 1,361,439 -0.01(-0.02%)
Jun 25, 2014 47.73 48.62 47.65 48.54 1,291,555 +0.75(+1.57%)
Jun 24, 2014 48.63 48.91 47.73 47.79 1,231,405 -0.80(-1.65%)
Jun 23, 2014 48.77 48.86 48.26 48.59 1,176,372 -0.18(-0.37%)
Jun 20, 2014 49.58 49.62 48.56 48.77 2,143,034 -0.70(-1.42%)
Jun 19, 2014 50.78 50.86 49.12 49.47 1,304,340 -0.76(-1.51%)
Jun 18, 2014 50.52 51.26 49.81 50.23 1,892,198 +0.04(+0.08%)
Jun 17, 2014 48.73 50.58 48.64 50.19 1,798,897 +1.31(+2.68%)
Jun 16, 2014 49.50 49.50 48.44 48.88 1,559,957 -0.78(-1.57%)
Jun 13, 2014 47.57 49.73 47.22 49.66 3,718,186 +2.37(+5.01%)
Jun 12, 2014 47.78 48.31 47.21 47.29 924,187 -0.43(-0.90%)
Jun 11, 2014 46.91 48.20 46.77 47.72 1,055,113 +0.62(+1.32%)
Jun 10, 2014 47.92 48.00 46.90 47.10 1,372,362 -0.36(-0.76%)
Jun 06, 2014 47.34 47.90 47.33 47.46 1,064,545 +0.15(+0.32%)
Jun 05, 2014 47.28 47.68 46.96 47.31 1,084,185 +0.00(+0.00%)
Jun 04, 2014 47.16 47.39 46.90 47.31 1,020,657 -0.10(-0.21%)
Jun 03, 2014 47.68 47.97 46.97 47.41 1,110,766 -0.39(-0.82%)
Jun 02, 2014 48.14 48.39 47.47 47.80 782,311 -0.32(-0.67%)
May 30, 2014 48.77 48.86 47.55 48.12 1,246,357 -0.51(-1.05%)
May 29, 2014 48.87 48.97 48.40 48.63 969,934 -0.06(-0.12%)
May 28, 2014 48.73 48.83 47.89 48.69 1,245,904 -0.04(-0.08%)
May 27, 2014 48.86 48.87 48.20 48.73 1,369,334 +0.23(+0.47%)
May 23, 2014 48.50 48.50 48.50 0 +0.13(+0.28%)
May 22, 2014 46.12 49.09 46.04 48.37 3,226,709 +2.20(+4.75%)
May 21, 2014 46.23 46.56 45.59 46.17 1,342,805 +0.09(+0.20%)
May 20, 2014 46.32 46.94 45.66 46.08 1,557,490 -0.18(-0.39%)
May 19, 2014 45.39 46.58 45.29 46.26 1,314,420 +0.71(+1.56%)
May 16, 2014 45.41 45.73 45.13 45.55 1,233,981 +0.14(+0.31%)
May 15, 2014 45.49 45.67 44.52 45.41 2,042,990 -0.20(-0.44%)
May 14, 2014 45.58 46.05 45.10 45.61 1,599,103 -0.14(-0.31%)
May 13, 2014 46.16 46.47 45.65 45.75 1,409,796 -0.41(-0.89%)
May 12, 2014 45.77 46.43 45.67 46.16 1,197,643 +0.62(+1.36%)
May 09, 2014 45.22 45.95 45.19 45.54 1,277,011 +0.14(+0.31%)
May 08, 2014 45.07 46.65 44.92 45.40 3,076,248 +0.41(+0.91%)
May 07, 2014 46.10 46.16 44.60 44.99 2,676,217 -1.18(-2.56%)
May 06, 2014 45.57 47.20 45.26 46.17 4,567,378 +0.57(+1.25%)
May 05, 2014 46.00 46.17 45.35 45.60 2,472,047 -0.79(-1.70%)
May 02, 2014 46.52 46.67 46.11 46.39 1,719,249 -0.13(-0.28%)
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