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, 2018 43.06 44.31 43.06 44.14 1,696,300 -1.82(-3.96%)
Nov 29, 2018 45.71 46.48 45.51 45.96 880,358 -0.13(-0.28%)
Nov 28, 2018 44.25 46.10 43.69 46.09 1,663,507 +2.05(+4.65%)
Nov 27, 2018 43.56 44.80 43.31 44.04 1,194,750 -0.06(-0.14%)
Nov 26, 2018 43.04 44.12 42.77 44.10 948,115 +1.52(+3.57%)
Nov 23, 2018 42.26 43.08 42.26 42.58 272,600 +0.03(+0.07%)
Nov 21, 2018 42.55 42.55 42.55 0 +0.74(+1.77%)
Nov 20, 2018 41.00 42.97 40.58 41.81 1,214,908 -0.50(-1.18%)
Nov 19, 2018 42.83 43.00 42.03 42.31 1,531,803 -0.53(-1.24%)
Nov 16, 2018 42.93 43.92 42.16 42.84 1,899,300 -1.10(-2.50%)
Nov 15, 2018 42.86 44.11 42.36 43.94 1,224,457 +1.02(+2.38%)
Nov 14, 2018 44.00 44.29 42.37 42.92 1,204,968 -0.76(-1.74%)
Nov 13, 2018 42.13 44.26 41.79 43.68 2,056,180 +2.16(+5.20%)
Nov 12, 2018 42.49 42.96 41.12 41.52 1,578,490 -1.95(-4.49%)
Nov 09, 2018 41.94 43.73 41.30 43.47 3,201,400 +3.14(+7.79%)
Nov 08, 2018 40.00 40.83 39.59 40.33 870,198 +0.07(+0.17%)
Nov 07, 2018 40.49 40.95 39.37 40.26 1,231,256 -0.15(-0.37%)
Nov 06, 2018 39.51 40.60 39.33 40.41 833,575 +0.83(+2.10%)
Nov 05, 2018 40.22 40.33 39.04 39.58 1,138,505 -0.63(-1.57%)
Nov 02, 2018 40.59 40.97 39.68 40.21 1,378,900 -0.36(-0.89%)
Nov 01, 2018 38.68 40.66 38.40 40.57 1,891,226 +1.75(+4.51%)
Oct 31, 2018 38.79 39.48 38.27 38.82 1,174,533 +0.69(+1.81%)
Oct 30, 2018 36.52 38.19 36.52 38.13 1,197,585 +1.66(+4.55%)
Oct 29, 2018 37.05 37.72 35.91 36.47 1,365,864 +0.16(+0.44%)
Oct 26, 2018 35.45 37.06 35.23 36.31 1,235,400 +0.25(+0.69%)
Oct 25, 2018 35.03 36.25 34.96 36.06 1,348,997 +1.51(+4.37%)
Oct 24, 2018 37.49 37.49 34.52 34.55 2,138,964 -3.19(-8.45%)
Oct 23, 2018 36.79 37.94 35.56 37.74 2,097,032 +0.25(+0.67%)
Oct 22, 2018 35.86 37.58 35.69 37.49 2,525,821 +1.81(+5.07%)
Oct 19, 2018 37.66 37.88 35.11 35.68 1,972,300 -1.98(-5.26%)
Oct 18, 2018 39.07 39.40 37.25 37.66 2,789,294 -1.80(-4.56%)
Oct 17, 2018 37.41 40.15 36.67 39.46 5,218,735 +1.92(+5.11%)
Oct 16, 2018 35.34 38.44 35.05 37.54 8,267,527 +2.52(+7.20%)
Oct 15, 2018 34.50 35.77 34.20 35.02 1,482,484 +0.46(+1.33%)
Oct 12, 2018 34.27 34.79 34.00 34.56 1,770,100 +0.84(+2.49%)
Oct 11, 2018 34.63 34.85 33.72 33.72 1,606,063 -0.92(-2.66%)
Oct 10, 2018 35.16 35.47 34.54 34.64 1,659,503 -0.90(-2.53%)
Oct 09, 2018 36.66 36.80 35.29 35.54 1,326,413 -0.15(-0.42%)
Oct 08, 2018 35.43 35.85 34.85 35.69 1,891,041 -0.10(-0.28%)
Oct 05, 2018 36.75 37.11 35.29 35.79 1,464,000 -0.96(-2.61%)
Oct 04, 2018 36.65 36.98 36.40 36.75 1,313,244 -0.11(-0.30%)
Oct 03, 2018 37.10 37.24 36.53 36.86 1,050,508 -0.29(-0.78%)
Oct 02, 2018 37.48 37.82 36.99 37.15 1,652,749 -0.36(-0.96%)
Oct 01, 2018 38.00 38.41 37.31 37.51 2,046,873 -0.36(-0.95%)
Sep 28, 2018 37.45 38.17 37.33 37.87 2,037,900 +0.41(+1.09%)
Sep 27, 2018 38.12 38.14 37.33 37.46 1,953,226 -0.59(-1.55%)
Sep 26, 2018 39.69 39.69 37.99 38.05 1,957,662 -1.60(-4.04%)
Sep 25, 2018 40.10 40.70 39.39 39.65 2,083,535 -0.82(-2.03%)
Sep 24, 2018 40.06 40.75 39.29 40.47 1,371,720 +0.18(+0.45%)
Sep 21, 2018 41.01 41.31 39.88 40.29 3,609,000 -0.95(-2.30%)
Sep 20, 2018 40.97 41.48 40.67 41.24 1,255,536 +0.64(+1.58%)
Sep 19, 2018 40.56 40.88 39.81 40.60 1,879,363 +0.25(+0.62%)
Sep 18, 2018 39.89 40.64 39.85 40.35 2,383,506 +0.36(+0.90%)
Sep 17, 2018 42.14 42.14 39.91 39.99 2,177,432 -2.20(-5.21%)
Sep 14, 2018 42.48 42.52 41.68 42.19 1,558,700 -0.09(-0.21%)
Sep 13, 2018 43.79 43.91 42.24 42.28 1,150,960 -0.97(-2.24%)
Sep 12, 2018 43.12 43.36 41.52 43.25 1,798,824 -0.20(-0.46%)
Sep 11, 2018 45.20 45.40 42.78 43.45 2,516,608 -0.15(-0.34%)
Sep 10, 2018 45.41 45.41 42.85 43.60 1,694,888 -1.48(-3.28%)
Sep 07, 2018 44.77 45.86 44.66 45.08 809,300 +0.11(+0.24%)
Sep 06, 2018 45.39 45.75 44.63 44.97 1,215,135 -0.48(-1.06%)
Sep 05, 2018 47.27 47.27 45.12 45.45 1,282,375 -2.00(-4.21%)
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.