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 30, 2006 20.12 20.19 19.78 19.80 954,300 -0.35(-1.74%)
Nov 29, 2006 19.94 20.27 19.90 20.15 944,839 +0.22(+1.10%)
Nov 28, 2006 19.55 19.93 19.47 19.93 698,437 +0.28(+1.42%)
Nov 27, 2006 19.99 20.11 19.50 19.65 1,291,482 -0.28(-1.40%)
Nov 24, 2006 20.01 20.09 19.86 19.93 710,753 -0.37(-1.82%)
Nov 22, 2006 20.35 20.40 20.01 20.30 982,744 -0.04(-0.20%)
Nov 21, 2006 20.62 20.68 20.09 20.34 980,474 -0.38(-1.83%)
Nov 20, 2006 20.63 20.73 20.49 20.72 954,664 -0.06(-0.29%)
Nov 17, 2006 20.92 21.00 20.63 20.78 969,523 -0.24(-1.14%)
Nov 16, 2006 20.96 21.06 20.40 21.02 1,047,827 +0.06(+0.29%)
Nov 15, 2006 21.29 21.50 20.77 20.96 1,273,637 -0.44(-2.06%)
Nov 14, 2006 21.07 21.46 20.75 21.40 734,507 +0.28(+1.33%)
Nov 13, 2006 21.03 21.26 20.80 21.12 672,851 +0.00(+0.00%)
Nov 10, 2006 20.69 21.18 20.50 21.12 680,612 +0.50(+2.42%)
Nov 09, 2006 21.24 21.36 20.58 20.62 715,641 -0.63(-2.96%)
Nov 08, 2006 20.93 21.34 20.70 21.25 788,618 +0.10(+0.47%)
Nov 07, 2006 21.24 21.55 21.14 21.15 539,211 -0.15(-0.70%)
Nov 06, 2006 21.00 21.43 20.87 21.30 494,946 +0.35(+1.67%)
Nov 03, 2006 20.83 21.17 20.66 20.95 594,601 +0.13(+0.62%)
Nov 02, 2006 21.06 21.24 20.75 20.82 1,207,998 -0.35(-1.65%)
Nov 01, 2006 21.95 22.06 21.13 21.17 1,233,556 -0.82(-3.73%)
Oct 31, 2006 22.00 22.15 21.83 21.99 866,962 +0.03(+0.14%)
Oct 30, 2006 21.97 21.99 21.65 21.96 921,603 -0.01(-0.05%)
Oct 27, 2006 22.05 22.32 21.80 21.97 821,592 -0.23(-1.04%)
Oct 26, 2006 22.20 22.40 21.81 22.20 1,254,793 +0.02(+0.09%)
Oct 25, 2006 22.14 22.51 22.00 22.18 909,766 +0.07(+0.32%)
Oct 24, 2006 22.49 22.58 22.00 22.11 1,522,229 -0.41(-1.82%)
Oct 23, 2006 22.80 23.00 22.35 22.52 1,491,746 -0.30(-1.31%)
Oct 20, 2006 23.39 23.40 22.51 22.82 2,989,279 +0.73(+3.30%)
Oct 19, 2006 22.35 22.48 21.87 22.09 1,604,519 -0.41(-1.82%)
Oct 18, 2006 22.88 23.00 22.28 22.50 1,339,951 -0.55(-2.39%)
Oct 17, 2006 23.00 23.29 22.53 23.05 1,470,932 -0.13(-0.56%)
Oct 16, 2006 23.66 23.68 22.81 23.18 1,237,386 -0.30(-1.28%)
Oct 13, 2006 22.50 23.62 22.31 23.48 1,395,937 +1.09(+4.87%)
Oct 12, 2006 22.21 22.67 22.21 22.39 592,092 +0.18(+0.81%)
Oct 11, 2006 22.20 22.42 21.77 22.21 1,043,844 +0.00(+0.00%)
Oct 10, 2006 22.30 22.79 22.10 22.21 1,585,499 +0.27(+1.23%)
Oct 09, 2006 21.45 22.10 21.45 21.94 868,372 +0.43(+2.00%)
Oct 06, 2006 21.50 21.85 21.35 21.51 788,637 -0.25(-1.15%)
Oct 05, 2006 20.64 21.82 20.57 21.76 1,701,976 +1.19(+5.79%)
Oct 04, 2006 20.40 20.82 20.17 20.57 854,790 +0.10(+0.49%)
Oct 03, 2006 20.50 20.60 20.05 20.47 800,844 -0.03(-0.15%)
Oct 02, 2006 20.10 20.93 20.00 20.50 1,488,321 +0.39(+1.94%)
Sep 29, 2006 20.08 20.39 19.80 20.11 1,203,774 +0.03(+0.15%)
Sep 28, 2006 19.75 20.20 19.75 20.08 1,237,977 +0.35(+1.77%)
Sep 27, 2006 19.71 19.97 19.52 19.73 845,813 +0.02(+0.10%)
Sep 26, 2006 19.70 19.85 19.36 19.71 616,276 +0.08(+0.41%)
Sep 25, 2006 18.95 19.88 18.95 19.63 1,059,617 +0.73(+3.86%)
Sep 22, 2006 18.88 19.08 18.82 18.90 491,158 +0.03(+0.16%)
Sep 21, 2006 18.80 19.26 18.80 18.87 701,002 +0.02(+0.11%)
Sep 20, 2006 19.27 19.49 18.63 18.85 785,311 -0.28(-1.46%)
Sep 19, 2006 19.51 19.67 18.73 19.13 710,454 -0.43(-2.20%)
Sep 18, 2006 19.49 20.02 19.35 19.56 911,033 +0.13(+0.67%)
Sep 15, 2006 19.34 19.50 19.11 19.43 693,320 +0.17(+0.88%)
Sep 14, 2006 19.31 19.43 18.85 19.26 808,213 +0.01(+0.05%)
Sep 13, 2006 19.50 19.57 19.15 19.25 632,536 -0.25(-1.28%)
Sep 12, 2006 18.99 19.70 18.95 19.50 1,440,697 +0.60(+3.17%)
Sep 11, 2006 18.20 18.98 18.00 18.90 1,092,631 +0.67(+3.68%)
Sep 08, 2006 18.48 18.57 18.16 18.23 572,485 -0.09(-0.49%)
Sep 07, 2006 18.11 18.69 18.00 18.32 759,300 +0.15(+0.83%)
Sep 06, 2006 18.45 18.49 18.14 18.17 587,353 -0.43(-2.31%)
Sep 05, 2006 18.41 18.64 18.18 18.60 716,590 +0.11(+0.59%)
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.