CREE Historical Prices | Cree, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Cree, Inc. (CREE)

-NasdaqGS

60.31 May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	60.05	60.51	59.94	60.31	1,109,400	60.31
May 16, 2013	60.69	61.14	59.53	59.87	1,835,000	59.87
May 15, 2013	59.66	60.73	59.43	60.57	2,101,600	60.57
May 14, 2013	58.88	60.30	58.86	59.98	3,055,400	59.98
May 13, 2013	61.28	61.76	60.58	61.11	1,499,700	61.11
May 10, 2013	60.00	61.72	59.50	61.62	2,313,200	61.62
May 9, 2013	59.43	60.68	59.31	60.26	1,720,200	60.26
May 8, 2013	58.83	60.24	58.68	59.69	1,886,400	59.69
May 7, 2013	59.50	59.77	58.31	59.00	1,905,500	59.00
May 6, 2013	58.10	59.98	58.10	59.60	1,943,200	59.60
May 3, 2013	56.98	59.05	56.76	58.13	3,330,700	58.13
May 2, 2013	54.68	56.42	54.62	56.24	2,063,700	56.24
May 1, 2013	55.89	56.44	54.20	54.26	2,245,100	54.26
Apr 30, 2013	56.28	56.72	55.53	56.57	2,250,700	56.57
Apr 29, 2013	55.80	57.30	55.52	56.24	2,445,000	56.24
Apr 26, 2013	56.31	56.85	54.64	55.16	2,349,100	55.16
Apr 25, 2013	56.85	57.49	56.11	56.36	3,466,200	56.36
Apr 24, 2013	53.78	58.00	52.44	56.46	8,551,700	56.46
Apr 23, 2013	56.45	58.00	56.20	57.69	4,672,800	57.69
Apr 22, 2013	52.82	55.78	52.82	55.54	2,817,000	55.54
Apr 19, 2013	53.21	53.58	52.04	53.39	1,747,600	53.39
Apr 18, 2013	54.10	54.33	52.68	53.12	2,249,000	53.12
Apr 17, 2013	54.57	54.69	52.78	53.60	3,787,400	53.60
Apr 16, 2013	53.43	55.55	53.11	55.52	3,023,600	55.52
Apr 15, 2013	53.86	54.56	52.50	52.71	3,547,000	52.71
Apr 12, 2013	52.94	54.67	52.80	54.21	1,885,100	54.21
Apr 11, 2013	53.43	53.74	53.04	53.39	982,900	53.39
Apr 10, 2013	53.12	53.96	53.03	53.68	1,796,000	53.68
Apr 9, 2013	51.04	53.67	50.30	53.03	2,926,800	53.03
Apr 8, 2013	50.70	51.24	49.63	51.18	1,245,600	51.18
Apr 5, 2013	49.60	50.90	48.77	50.71	1,641,100	50.71
Apr 4, 2013	49.34	50.86	49.30	50.81	2,293,000	50.81
Apr 3, 2013	52.58	52.58	48.40	49.20	4,977,500	49.20
Apr 2, 2013	53.44	54.12	51.81	52.13	2,351,200	52.13
Apr 1, 2013	54.58	54.65	52.92	53.37	1,746,900	53.37
Mar 28, 2013	54.19	54.81	54.05	54.71	1,152,600	54.71
Mar 27, 2013	54.08	54.82	53.51	54.37	1,289,700	54.37
Mar 26, 2013	54.53	55.21	53.84	54.35	1,154,600	54.35
Mar 25, 2013	54.77	55.61	53.28	54.34	2,028,900	54.34
Mar 22, 2013	54.13	55.66	54.13	55.28	1,913,700	55.28
Mar 21, 2013	53.79	55.53	53.76	53.99	2,099,300	53.99
Mar 20, 2013	53.37	54.32	53.19	54.18	1,536,900	54.18
Mar 19, 2013	53.58	53.71	51.95	52.79	1,630,600	52.79
Mar 18, 2013	51.73	54.28	51.34	53.50	2,708,900	53.50
Mar 15, 2013	53.22	53.74	52.55	52.65	2,074,000	52.65
Mar 14, 2013	54.13	54.93	53.06	53.45	1,623,000	53.45
Mar 13, 2013	52.53	54.99	52.35	53.88	3,888,200	53.88
Mar 12, 2013	52.57	52.83	51.84	52.62	1,435,000	52.62
Mar 11, 2013	52.24	52.83	51.68	52.53	1,300,900	52.53
Mar 8, 2013	53.00	53.35	51.72	52.31	2,528,200	52.31
Mar 7, 2013	52.74	53.18	52.34	52.85	2,353,700	52.85
Mar 6, 2013	51.33	53.18	51.00	52.69	5,088,600	52.69
Mar 5, 2013	47.80	52.35	47.75	51.16	13,275,200	51.16
Mar 4, 2013	45.43	45.61	44.47	44.72	1,336,700	44.72
Mar 1, 2013	45.35	45.78	44.48	45.42	1,482,900	45.42
Feb 28, 2013	45.45	46.04	45.22	45.23	1,651,600	45.23
Feb 27, 2013	44.50	45.57	44.36	45.29	1,609,900	45.29
Feb 26, 2013	43.50	44.52	43.00	44.40	1,771,500	44.40
Feb 25, 2013	45.10	45.10	43.45	43.47	2,289,500	43.47
Feb 22, 2013	44.59	44.95	44.28	44.75	1,275,100	44.75
Feb 21, 2013	45.10	45.10	43.44	44.27	2,560,100	44.27
Feb 20, 2013	46.03	46.43	44.95	45.33	2,594,600	45.33
Feb 19, 2013	44.58	46.05	44.24	45.96	2,381,400	45.96
Feb 15, 2013	46.45	46.88	45.43	45.72	1,881,000	45.72
Feb 14, 2013	45.51	46.44	45.50	46.41	1,290,400	46.41
Feb 13, 2013	45.50	45.88	45.04	45.75	1,573,900	45.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CREE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cree, Inc. (CREE)