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 (%)
Nov 28, 2014 36.77 37.00 35.83 36.34 1,274,923 -0.40(-1.09%)
Nov 26, 2014 36.44 36.74 36.74 36.74 1,953,900 +0.28(+0.77%)
Nov 25, 2014 36.76 36.95 36.17 36.46 2,154,907 -0.10(-0.27%)
Nov 24, 2014 35.36 36.60 35.33 36.56 2,835,487 +1.05(+2.96%)
Nov 21, 2014 35.20 35.97 35.02 35.51 2,415,741 +0.71(+2.04%)
Nov 20, 2014 34.95 35.11 34.55 34.80 2,184,514 -0.34(-0.97%)
Nov 19, 2014 35.10 35.45 34.64 35.14 1,676,343 +0.04(+0.11%)
Nov 18, 2014 35.11 35.99 35.06 35.10 2,341,350 +0.05(+0.13%)
Nov 17, 2014 35.34 35.68 34.41 35.05 2,602,109 -0.52(-1.45%)
Nov 14, 2014 35.08 35.70 34.54 35.57 2,629,615 +0.50(+1.43%)
Nov 13, 2014 34.99 37.15 34.65 35.07 5,138,011 +0.19(+0.54%)
Nov 12, 2014 33.64 35.00 33.24 34.88 3,936,365 +0.96(+2.83%)
Nov 11, 2014 33.63 34.15 33.36 33.92 1,761,495 +0.25(+0.73%)
Nov 10, 2014 32.67 33.80 32.63 33.67 2,774,105 +1.05(+3.23%)
Nov 07, 2014 32.43 32.95 32.20 32.62 2,398,737 +0.13(+0.40%)
Nov 06, 2014 32.62 33.05 32.09 32.49 2,182,033 -0.13(-0.41%)
Nov 05, 2014 32.43 32.95 31.82 32.62 2,474,593 +0.34(+1.04%)
Nov 04, 2014 31.91 32.86 31.91 32.29 2,015,922 +0.22(+0.69%)
Nov 03, 2014 31.30 32.59 31.11 32.07 3,654,486 +0.59(+1.87%)
Oct 31, 2014 31.96 32.32 31.22 31.48 3,227,263 -0.03(-0.10%)
Oct 30, 2014 32.11 32.74 31.15 31.51 3,709,085 -0.33(-1.04%)
Oct 29, 2014 32.15 32.83 31.25 31.84 2,909,307 -0.32(-0.98%)
Oct 28, 2014 30.75 32.36 30.70 32.16 4,126,115 +1.68(+5.50%)
Oct 27, 2014 29.48 30.63 29.67 30.48 2,854,424 +0.81(+2.73%)
Oct 24, 2014 29.30 30.00 29.03 29.67 3,307,893 +0.27(+0.92%)
Oct 23, 2014 27.41 29.58 27.40 29.40 7,321,978 +2.12(+7.77%)
Oct 22, 2014 29.50 30.33 27.25 27.28 14,147,211 -5.87(-17.71%)
Oct 21, 2014 33.10 33.45 32.67 33.15 4,500,332 +0.25(+0.76%)
Oct 20, 2014 33.08 33.13 32.64 32.90 1,591,275 -0.23(-0.69%)
Oct 17, 2014 33.47 34.09 32.95 33.13 2,106,848 +0.06(+0.18%)
Oct 16, 2014 32.31 33.49 32.07 33.07 2,528,197 +0.11(+0.33%)
Oct 15, 2014 32.04 33.47 31.60 32.96 2,879,834 +0.65(+2.01%)
Oct 14, 2014 31.41 32.93 31.40 32.31 2,885,113 +1.11(+3.56%)
Oct 13, 2014 30.79 31.81 30.39 31.20 2,680,133 +0.43(+1.40%)
Oct 10, 2014 30.72 31.60 30.10 30.77 3,139,415 -0.09(-0.29%)
Oct 09, 2014 32.50 32.92 30.85 30.86 2,986,252 -1.84(-5.63%)
Oct 08, 2014 31.82 32.74 31.04 32.70 2,873,746 +0.94(+2.96%)
Oct 07, 2014 33.34 33.44 31.74 31.76 3,255,062 -1.78(-5.31%)
Oct 06, 2014 33.79 34.07 33.35 33.54 2,929,909 -0.19(-0.56%)
Oct 03, 2014 34.99 34.99 33.60 33.73 4,816,762 -1.12(-3.23%)
Oct 02, 2014 34.45 35.56 33.45 34.85 12,082,897 -4.77(-12.03%)
Oct 01, 2014 40.88 40.88 39.47 39.62 2,973,165 -1.33(-3.25%)
Sep 30, 2014 41.38 41.38 40.81 40.95 1,144,722 -0.46(-1.12%)
Sep 29, 2014 40.94 41.70 40.81 41.41 876,931 +0.10(+0.24%)
Sep 26, 2014 41.29 41.61 41.00 41.31 1,120,483 +0.18(+0.45%)
Sep 25, 2014 42.25 42.36 40.76 41.13 1,694,731 -1.21(-2.86%)
Sep 24, 2014 42.16 42.40 41.77 42.34 1,192,432 +0.34(+0.81%)
Sep 23, 2014 41.22 42.47 41.13 42.00 1,584,435 +0.65(+1.57%)
Sep 22, 2014 42.07 42.12 41.06 41.35 1,389,071 -0.81(-1.92%)
Sep 19, 2014 43.35 43.40 42.07 42.16 1,947,556 -1.06(-2.45%)
Sep 18, 2014 42.53 43.25 42.40 43.22 1,141,209 +0.84(+1.97%)
Sep 17, 2014 41.62 42.78 41.45 42.38 1,480,487 +0.75(+1.81%)
Sep 16, 2014 40.85 41.73 40.60 41.63 1,951,984 +0.53(+1.28%)
Sep 15, 2014 41.50 41.68 40.66 41.10 3,411,462 -1.57(-3.68%)
Sep 12, 2014 43.11 43.39 42.52 42.67 1,338,495 -0.57(-1.31%)
Sep 11, 2014 42.41 43.35 42.41 43.24 1,154,629 +0.45(+1.05%)
Sep 10, 2014 43.39 43.57 42.22 42.79 2,729,591 -0.61(-1.41%)
Sep 09, 2014 43.79 44.36 43.20 43.40 2,023,543 -0.60(-1.36%)
Sep 08, 2014 44.38 44.83 43.86 44.00 1,835,031 -0.49(-1.10%)
Sep 05, 2014 44.34 44.65 44.18 44.49 1,027,020 -0.13(-0.29%)
Sep 04, 2014 44.65 44.85 44.38 44.62 1,346,975 -0.16(-0.36%)
Sep 03, 2014 45.21 45.22 44.70 44.78 1,708,610 -0.35(-0.78%)
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.