CREE: Historical Prices for Cree, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	52.12	52.59	51.14	52.05	1,592,100	52.05
17-Dec-09	52.70	52.70	51.69	51.90	673,600	51.90
16-Dec-09	52.78	53.46	52.15	52.31	1,260,900	52.31
15-Dec-09	51.69	52.78	51.63	52.13	1,051,000	52.13
14-Dec-09	51.21	52.00	51.08	51.79	1,045,600	51.79
11-Dec-09	52.18	52.26	50.77	51.03	892,000	51.03
10-Dec-09	50.92	52.13	50.92	51.82	904,300	51.82
9-Dec-09	51.22	51.30	50.68	51.19	1,084,200	51.19
8-Dec-09	51.10	51.40	50.57	51.15	1,430,000	51.15
7-Dec-09	51.44	51.96	50.46	51.18	2,280,300	51.18
4-Dec-09	52.08	52.46	51.29	52.12	1,495,000	52.12
3-Dec-09	51.90	52.15	51.51	51.70	2,424,200	51.70
2-Dec-09	50.46	51.87	50.43	51.65	1,872,200	51.65
1-Dec-09	48.18	50.60	48.01	50.51	2,294,100	50.51
30-Nov-09	47.57	48.08	47.31	47.83	793,000	47.83
27-Nov-09	47.07	48.14	46.70	47.77	727,900	47.77
25-Nov-09	47.90	48.36	47.77	48.30	874,900	48.30
24-Nov-09	46.93	47.76	46.60	47.62	955,700	47.62
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
* 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