CREE Historical Prices | Cree, Inc. Stock

BSE

0.25% NSE

0.32%

Cree, Inc. (CREE)

-NasdaqGS

62.75 2.90(4.84%) 10:29PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
29 Dec, 2011	21.44	21.87	21.26	21.64	1,904,800	21.64
28 Dec, 2011	21.90	22.00	21.33	21.41	1,954,100	21.41
27 Dec, 2011	21.52	22.15	21.37	21.89	1,843,300	21.89
23 Dec, 2011	22.16	22.28	21.50	21.66	1,713,800	21.66
22 Dec, 2011	20.87	22.10	20.85	21.94	2,754,400	21.94
21 Dec, 2011	20.68	21.56	20.25	20.87	4,111,200	20.87
20 Dec, 2011	20.87	21.00	20.38	20.49	5,464,800	20.49
19 Dec, 2011	21.77	22.00	20.31	20.32	4,340,400	20.32
16 Dec, 2011	22.01	22.56	21.69	21.75	3,616,500	21.75
15 Dec, 2011	22.79	23.72	21.82	21.86	3,497,800	21.86
14 Dec, 2011	22.28	22.50	21.85	22.04	2,444,700	22.04
13 Dec, 2011	23.30	23.50	22.25	22.39	2,887,800	22.39
12 Dec, 2011	23.32	23.33	22.07	23.00	4,046,600	23.00
9 Dec, 2011	23.49	23.97	23.12	23.79	2,018,900	23.79
8 Dec, 2011	24.61	24.98	23.26	23.50	4,233,400	23.50
7 Dec, 2011	25.62	25.99	25.01	25.55	2,032,600	25.55
6 Dec, 2011	25.17	26.02	25.00	25.68	4,013,600	25.68
5 Dec, 2011	24.94	25.30	24.64	24.85	2,477,400	24.85
2 Dec, 2011	25.01	25.15	24.47	24.59	1,901,800	24.59
1 Dec, 2011	24.78	25.13	24.52	24.83	2,425,800	24.83
30 Nov, 2011	25.21	25.48	24.53	24.88	3,775,300	24.88
29 Nov, 2011	24.81	25.00	24.08	24.15	2,043,500	24.15
28 Nov, 2011	24.80	25.18	24.44	24.76	2,667,400	24.76
25 Nov, 2011	23.67	24.58	23.45	23.85	1,370,300	23.85
23 Nov, 2011	24.96	25.15	23.62	23.75	3,432,200	23.75
22 Nov, 2011	25.84	26.70	25.11	25.25	3,114,800	25.25
21 Nov, 2011	26.45	26.50	25.43	25.92	3,132,700	25.92
18 Nov, 2011	28.16	28.23	26.62	26.87	3,990,300	26.87
17 Nov, 2011	29.27	29.44	26.50	26.72	4,083,500	26.72
16 Nov, 2011	29.19	30.46	29.15	29.35	2,743,300	29.35
15 Nov, 2011	28.35	29.99	28.26	29.67	3,462,000	29.67
14 Nov, 2011	29.24	29.59	28.35	28.54	1,371,700	28.54
11 Nov, 2011	28.49	29.75	28.49	29.32	2,232,800	29.32
10 Nov, 2011	29.00	29.19	27.56	28.21	3,183,500	28.21
9 Nov, 2011	30.26	30.28	28.50	28.64	3,363,700	28.64
8 Nov, 2011	31.00	31.23	30.17	31.00	2,837,700	31.00
7 Nov, 2011	30.58	30.97	29.87	30.88	4,836,800	30.88
4 Nov, 2011	27.75	31.34	27.75	30.57	9,309,800	30.57
3 Nov, 2011	26.76	27.96	26.03	27.88	2,424,600	27.88
2 Nov, 2011	26.32	27.05	25.85	26.27	1,970,800	26.27
1 Nov, 2011	25.82	26.62	25.07	25.93	3,813,500	25.93
31 Oct, 2011	27.46	27.62	26.64	26.64	1,879,400	26.64
28 Oct, 2011	27.64	27.87	27.13	27.84	2,431,800	27.84
27 Oct, 2011	26.22	28.26	26.17	27.70	4,511,600	27.70
26 Oct, 2011	25.25	25.68	24.50	25.31	2,404,000	25.31
25 Oct, 2011	25.62	25.73	24.83	24.90	2,239,400	24.90
24 Oct, 2011	24.74	26.15	24.70	25.69	2,983,700	25.69
21 Oct, 2011	24.88	24.98	24.27	24.67	2,716,100	24.67
20 Oct, 2011	24.43	24.92	23.70	24.56	4,332,400	24.56
19 Oct, 2011	26.70	26.75	24.04	24.31	10,120,200	24.31
18 Oct, 2011	26.89	27.97	26.07	27.78	4,424,000	27.78
17 Oct, 2011	28.88	28.90	26.54	26.61	4,992,900	26.61
14 Oct, 2011	29.82	29.99	29.02	29.73	1,889,500	29.73
13 Oct, 2011	28.50	29.56	28.34	29.42	3,494,100	29.42
12 Oct, 2011	27.98	29.03	27.78	28.51	2,803,400	28.51
11 Oct, 2011	27.12	28.13	27.09	27.54	2,048,900	27.54
10 Oct, 2011	28.15	28.39	26.78	27.32	2,705,700	27.32
7 Oct, 2011	26.49	28.77	26.07	27.91	7,550,900	27.91
6 Oct, 2011	25.66	26.56	25.09	26.36	2,408,800	26.36
5 Oct, 2011	25.25	26.09	24.35	25.62	3,415,300	25.62
4 Oct, 2011	23.20	25.12	23.03	25.10	3,104,100	25.10
3 Oct, 2011	25.89	25.90	23.30	23.39	4,967,900	23.39
30 Sep, 2011	27.07	27.25	25.98	25.98	2,618,400	25.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CREE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cree, Inc. (CREE)