Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cree Inc (NQ: CREE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.52 29.77 28.53 29.55 2,112,165 -0.34(-1.14%)
Jan 30, 2008 30.55 31.52 29.80 29.89 1,380,634 -1.10(-3.55%)
Jan 29, 2008 32.00 32.10 30.52 30.99 2,723,084 -1.23(-3.82%)
Jan 28, 2008 29.99 32.23 29.10 32.22 3,110,074 +2.09(+6.94%)
Jan 25, 2008 30.06 30.46 29.51 30.13 2,065,464 +0.16(+0.53%)
Jan 24, 2008 28.07 30.25 28.03 29.97 3,191,473 +1.42(+4.97%)
Jan 23, 2008 25.40 29.82 24.99 28.55 5,576,031 +2.90(+11.31%)
Jan 22, 2008 23.70 27.99 23.11 25.65 4,035,858 -0.13(-0.50%)
Jan 21, 2008 25.76 26.55 24.72 25.78 2,859,135 +0.00(+0.00%)
Jan 18, 2008 25.76 26.55 24.72 25.78 2,859,135 -0.53(-2.01%)
Jan 17, 2008 27.65 27.66 25.85 26.31 2,387,976 -1.51(-5.41%)
Jan 16, 2008 24.00 28.01 24.00 27.82 4,185,253 +3.37(+13.76%)
Jan 15, 2008 24.39 24.50 24.00 24.45 2,892,682 -0.26(-1.05%)
Jan 14, 2008 25.05 25.39 24.05 24.71 2,572,587 -0.11(-0.44%)
Jan 11, 2008 26.50 26.50 24.71 24.82 1,809,576 -1.62(-6.13%)
Jan 10, 2008 26.55 26.95 26.10 26.44 1,147,188 -0.51(-1.89%)
Jan 09, 2008 26.86 27.50 25.71 26.95 2,629,349 +0.00(+0.00%)
Jan 08, 2008 26.55 27.65 26.51 26.95 2,037,439 +0.17(+0.63%)
Jan 07, 2008 28.00 28.28 26.00 26.78 1,999,337 -1.13(-4.05%)
Jan 04, 2008 26.94 28.50 26.59 27.91 2,616,421 +0.40(+1.45%)
Jan 03, 2008 27.50 27.71 27.00 27.51 2,041,636 +0.02(+0.07%)
Jan 02, 2008 27.99 27.99 26.27 27.49 1,523,369 +0.02(+0.07%)
Jan 01, 2008 27.92 27.92 27.00 27.47 0 +0.00(+0.00%)
Dec 31, 2007 27.92 27.92 27.00 27.47 1,199,388 -0.38(-1.36%)
Dec 28, 2007 28.14 28.40 26.05 27.85 3,958,138 +0.58(+2.13%)
Dec 27, 2007 26.10 29.00 26.00 27.27 5,152,565 +1.26(+4.84%)
Dec 26, 2007 23.51 27.00 23.13 26.01 4,198,307 +2.51(+10.68%)
Dec 24, 2007 23.55 24.00 23.40 23.50 1,467,331 +0.16(+0.69%)
Dec 21, 2007 23.00 23.36 22.59 23.34 1,968,954 +0.74(+3.27%)
Dec 20, 2007 22.30 22.60 22.06 22.60 1,314,443 +0.45(+2.03%)
Dec 19, 2007 22.04 22.65 22.01 22.15 1,649,624 +0.16(+0.73%)
Dec 18, 2007 22.37 22.84 21.70 21.99 2,246,211 -0.07(-0.32%)
Dec 17, 2007 22.96 22.96 22.03 22.06 2,153,319 -1.10(-4.75%)
Dec 14, 2007 23.58 23.66 22.87 23.16 1,249,831 -0.53(-2.24%)
Dec 13, 2007 23.18 23.76 23.01 23.69 2,321,766 +0.32(+1.37%)
Dec 12, 2007 24.42 24.56 23.02 23.37 2,420,192 -0.72(-3.00%)
Dec 11, 2007 24.54 24.80 23.89 24.09 1,209,585 -0.52(-2.10%)
Dec 10, 2007 24.05 25.09 24.02 24.61 1,521,684 +0.71(+2.97%)
Dec 07, 2007 23.59 24.24 23.56 23.90 879,569 +0.32(+1.36%)
Dec 06, 2007 23.49 23.85 23.36 23.58 1,706,702 -0.62(-2.56%)
Dec 05, 2007 23.70 24.31 23.43 24.20 1,829,579 +0.84(+3.60%)
Dec 04, 2007 22.94 23.80 22.70 23.36 2,202,774 +0.27(+1.17%)
Dec 03, 2007 24.71 24.75 22.94 23.09 1,898,735 -1.54(-6.25%)
Nov 30, 2007 25.25 25.58 24.29 24.63 1,385,195 -0.41(-1.64%)
Nov 29, 2007 25.20 25.33 24.75 25.04 846,540 -0.50(-1.96%)
Nov 28, 2007 25.00 26.25 24.94 25.54 2,452,753 +0.57(+2.28%)
Nov 27, 2007 24.60 25.09 23.91 24.97 2,169,699 +0.68(+2.80%)
Nov 26, 2007 22.11 24.33 22.05 24.29 4,255,973 +3.21(+15.23%)
Nov 23, 2007 21.10 21.42 21.02 21.08 470,045 +0.10(+0.48%)
Nov 21, 2007 21.00 21.58 20.48 20.98 1,823,503 -0.20(-0.94%)
Nov 20, 2007 21.86 21.98 20.64 21.18 2,318,489 -0.67(-3.07%)
Nov 19, 2007 22.39 22.50 21.50 21.85 1,972,868 -0.73(-3.23%)
Nov 16, 2007 23.27 23.44 22.21 22.58 1,384,579 -0.54(-2.34%)
Nov 15, 2007 23.74 24.28 22.51 23.12 1,921,574 -0.82(-3.43%)
Nov 14, 2007 23.93 24.97 23.81 23.94 1,569,226 +0.39(+1.66%)
Nov 13, 2007 23.19 23.69 22.91 23.55 2,131,347 +0.55(+2.39%)
Nov 12, 2007 24.99 25.04 22.97 23.00 1,823,616 -2.03(-8.11%)
Nov 09, 2007 25.56 25.56 24.44 25.03 3,309,357 -1.69(-6.32%)
Nov 08, 2007 25.89 26.75 25.30 26.72 3,850,400 +0.93(+3.61%)
Nov 07, 2007 26.10 26.24 25.60 25.79 1,241,304 -0.47(-1.79%)
Nov 06, 2007 25.99 26.41 25.37 26.26 2,403,764 +1.03(+4.08%)
Nov 05, 2007 25.77 27.11 25.02 25.23 3,477,634 -0.96(-3.67%)
Nov 02, 2007 27.46 27.46 25.82 26.19 3,619,358 -1.24(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.