CREE: Historical Prices for Cree, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.42	48.10	46.56	46.85	1,065,500	46.85
20-Nov-09	46.60	46.86	46.09	46.77	974,200	46.77
19-Nov-09	47.10	47.10	45.63	46.72	1,521,200	46.72
18-Nov-09	47.52	47.96	47.25	47.36	890,800	47.36
17-Nov-09	47.67	47.91	47.13	47.66	1,336,000	47.66
16-Nov-09	47.21	48.63	47.21	48.11	1,667,100	48.11
13-Nov-09	45.97	47.20	45.97	47.13	1,469,000	47.13
12-Nov-09	46.42	47.07	45.75	46.04	1,142,800	46.04
11-Nov-09	46.36	47.08	46.02	46.57	1,459,500	46.57
10-Nov-09	46.07	46.35	45.14	45.85	1,379,800	45.85
9-Nov-09	45.00	46.66	44.94	46.53	1,642,300	46.53
6-Nov-09	44.57	45.00	44.12	44.31	1,411,600	44.31
5-Nov-09	43.52	44.87	43.27	44.82	1,851,300	44.82
4-Nov-09	42.73	43.99	42.65	42.78	1,403,900	42.78
3-Nov-09	41.66	42.52	40.50	42.26	1,443,300	42.26
2-Nov-09	42.08	42.53	41.19	41.86	1,662,000	41.86
30-Oct-09	43.29	43.40	41.93	42.10	1,697,500	42.10
29-Oct-09	42.50	43.26	42.48	43.08	1,502,600	43.08
28-Oct-09	43.60	43.88	41.92	42.15	1,795,200	42.15
27-Oct-09	44.85	44.93	43.25	43.56	1,802,600	43.56
26-Oct-09	44.62	45.75	44.40	44.64	1,890,900	44.64
23-Oct-09	44.33	45.03	44.18	44.36	1,671,000	44.36
22-Oct-09	45.20	45.26	43.78	44.45	4,251,400	44.45
21-Oct-09	42.72	46.25	42.43	45.89	8,039,000	45.89
20-Oct-09	41.75	41.80	40.81	41.16	2,763,700	41.16
19-Oct-09	40.46	41.20	40.01	41.11	1,996,300	41.11
16-Oct-09	39.89	40.58	39.78	40.33	1,959,800	40.33
15-Oct-09	40.20	40.61	39.75	40.27	2,048,300	40.27
14-Oct-09	39.37	40.33	39.37	40.20	2,462,200	40.20
13-Oct-09	40.12	40.12	38.90	39.12	2,603,800	39.12
12-Oct-09	39.30	40.49	39.25	40.43	2,124,000	40.43
9-Oct-09	37.50	39.29	37.38	39.09	2,894,000	39.09
8-Oct-09	36.89	37.37	36.27	37.10	1,890,400	37.10
7-Oct-09	36.46	36.83	36.22	36.63	1,151,200	36.63
6-Oct-09	36.08	36.91	36.02	36.65	1,905,700	36.65
5-Oct-09	34.63	35.80	34.63	35.52	1,250,300	35.52
2-Oct-09	34.65	35.55	34.38	34.60	1,334,600	34.60
1-Oct-09	36.75	36.75	34.84	34.89	2,168,100	34.89
30-Sep-09	36.89	37.26	35.87	36.75	2,849,200	36.75
29-Sep-09	36.23	37.16	36.21	36.77	2,920,700	36.77
28-Sep-09	35.06	36.20	34.77	36.15	1,820,900	36.15
25-Sep-09	34.89	35.02	34.30	34.94	1,157,000	34.94
24-Sep-09	35.72	35.90	34.23	35.04	2,508,200	35.04
23-Sep-09	36.25	36.43	35.47	35.57	1,456,900	35.57
22-Sep-09	36.36	36.67	35.75	36.07	1,698,000	36.07
21-Sep-09	35.80	36.64	35.33	36.38	1,481,600	36.38
18-Sep-09	35.78	36.42	35.62	36.20	2,280,000	36.20
17-Sep-09	35.75	35.99	35.28	35.40	1,566,700	35.40
16-Sep-09	35.59	36.25	35.48	35.97	3,265,800	35.97
15-Sep-09	34.85	35.48	34.22	35.43	3,644,300	35.43
14-Sep-09	34.29	34.90	33.98	34.65	3,135,200	34.65
11-Sep-09	36.20	36.21	34.51	34.83	12,334,400	34.83
10-Sep-09	37.58	37.96	36.59	36.72	2,785,800	36.72
9-Sep-09	36.95	38.17	36.93	37.73	2,964,300	37.73
8-Sep-09	38.10	38.45	37.56	38.40	1,544,700	38.40
4-Sep-09	36.68	38.20	36.66	37.44	2,242,100	37.44
3-Sep-09	36.52	36.60	36.19	36.53	1,061,900	36.53
2-Sep-09	35.72	36.30	35.67	36.08	1,619,500	36.08
1-Sep-09	36.63	37.73	35.65	35.89	1,557,100	35.89
31-Aug-09	36.92	36.98	36.31	36.84	1,062,300	36.84
28-Aug-09	37.65	38.97	37.46	37.64	1,545,000	37.64
27-Aug-09	36.33	37.54	36.10	37.46	1,566,800	37.46
26-Aug-09	36.04	36.87	36.04	36.63	1,510,400	36.63
25-Aug-09	35.94	36.25	35.68	36.16	920,000	36.16
24-Aug-09	35.78	36.37	35.43	35.72	1,810,300	35.72
21-Aug-09	35.60	36.59	35.41	36.48	1,844,100	36.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions