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 (%)
Feb 28, 2006 28.55 30.15 28.34 29.95 3,080,249 +1.40(+4.90%)
Feb 27, 2006 27.80 28.69 27.76 28.55 1,348,725 +0.80(+2.88%)
Feb 24, 2006 27.45 27.75 27.40 27.75 535,577 +0.29(+1.06%)
Feb 23, 2006 27.19 27.60 27.12 27.46 734,120 +0.14(+0.51%)
Feb 22, 2006 26.84 27.55 26.67 27.32 938,946 +0.48(+1.79%)
Feb 21, 2006 26.79 26.94 26.26 26.84 871,145 +0.08(+0.30%)
Feb 17, 2006 27.00 27.00 26.34 26.76 1,023,557 -0.26(-0.96%)
Feb 16, 2006 27.05 27.30 26.78 27.02 629,000 +0.08(+0.30%)
Feb 15, 2006 26.65 27.03 26.64 26.94 570,328 +0.20(+0.75%)
Feb 14, 2006 26.38 26.97 26.34 26.74 614,510 +0.28(+1.06%)
Feb 13, 2006 26.26 26.56 26.15 26.46 678,578 +0.08(+0.30%)
Feb 10, 2006 26.23 26.50 25.90 26.38 501,430 +0.18(+0.69%)
Feb 09, 2006 26.50 26.88 26.14 26.20 475,695 -0.35(-1.32%)
Feb 08, 2006 26.38 26.55 26.17 26.55 536,970 +0.23(+0.87%)
Feb 07, 2006 26.50 26.60 26.07 26.32 455,812 -0.33(-1.24%)
Feb 06, 2006 26.17 26.74 26.04 26.65 676,909 +0.35(+1.33%)
Feb 03, 2006 26.13 26.47 26.00 26.30 552,541 +0.02(+0.08%)
Feb 02, 2006 26.67 27.03 26.25 26.28 778,773 -0.42(-1.57%)
Feb 01, 2006 25.99 26.72 25.95 26.70 783,393 +0.64(+2.46%)
Jan 31, 2006 26.82 26.90 26.01 26.06 1,100,339 -0.84(-3.12%)
Jan 30, 2006 27.22 27.60 26.81 26.90 713,012 -0.31(-1.14%)
Jan 27, 2006 27.09 27.69 26.90 27.21 1,032,177 +0.14(+0.52%)
Jan 26, 2006 26.51 27.36 26.44 27.07 1,304,432 +0.68(+2.58%)
Jan 25, 2006 26.19 26.44 25.75 26.39 1,307,191 +0.19(+0.73%)
Jan 24, 2006 25.92 26.49 25.91 26.20 752,553 +0.24(+0.92%)
Jan 23, 2006 26.65 26.80 25.51 25.96 2,126,832 -0.83(-3.10%)
Jan 20, 2006 26.39 27.27 26.30 26.79 7,748,188 -1.84(-6.43%)
Jan 19, 2006 27.70 28.75 27.63 28.63 2,946,977 +1.24(+4.53%)
Jan 18, 2006 26.43 27.50 26.30 27.39 1,522,380 +0.54(+2.01%)
Jan 17, 2006 26.98 26.98 26.62 26.85 645,650 -0.19(-0.70%)
Jan 13, 2006 27.30 27.44 26.82 27.04 769,430 -0.42(-1.53%)
Jan 12, 2006 27.56 27.85 27.28 27.46 744,800 -0.20(-0.72%)
Jan 11, 2006 27.94 27.96 27.40 27.66 961,596 -0.15(-0.54%)
Jan 10, 2006 28.06 28.13 27.57 27.81 702,459 -0.32(-1.14%)
Jan 09, 2006 27.70 28.60 27.50 28.13 1,249,576 +0.49(+1.77%)
Jan 06, 2006 26.99 27.74 26.54 27.64 1,263,212 +0.83(+3.10%)
Jan 05, 2006 26.40 27.12 26.25 26.81 1,101,293 +0.36(+1.36%)
Jan 04, 2006 25.71 26.51 25.66 26.45 1,262,369 +0.84(+3.28%)
Jan 03, 2006 25.40 25.80 24.60 25.61 1,414,673 +0.37(+1.47%)
Dec 30, 2005 25.81 25.99 25.19 25.24 1,270,851 -0.76(-2.92%)
Dec 29, 2005 26.25 26.45 25.93 26.00 556,593 -0.35(-1.33%)
Dec 28, 2005 26.15 26.48 26.00 26.35 510,300 +0.20(+0.76%)
Dec 27, 2005 26.24 26.50 26.07 26.15 744,800 -0.07(-0.27%)
Dec 23, 2005 26.52 26.56 26.02 26.22 843,514 -0.20(-0.76%)
Dec 22, 2005 25.89 26.52 25.85 26.42 538,070 +0.53(+2.05%)
Dec 21, 2005 25.80 26.16 25.63 25.89 496,713 +0.11(+0.43%)
Dec 20, 2005 25.59 26.21 25.41 25.78 667,124 +0.19(+0.74%)
Dec 19, 2005 26.24 26.35 25.52 25.59 603,364 -0.59(-2.25%)
Dec 16, 2005 26.69 26.93 26.04 26.18 655,217 -0.61(-2.28%)
Dec 15, 2005 26.52 26.93 26.50 26.79 637,899 +0.28(+1.05%)
Dec 14, 2005 26.34 26.98 26.21 26.51 787,013 +0.07(+0.27%)
Dec 13, 2005 26.83 26.83 26.32 26.44 650,189 -0.39(-1.45%)
Dec 12, 2005 26.86 27.19 26.83 26.83 445,833 -0.01(-0.04%)
Dec 09, 2005 26.40 27.06 26.13 26.84 734,844 +0.50(+1.90%)
Dec 08, 2005 26.65 27.04 25.88 26.34 803,232 -0.31(-1.16%)
Dec 07, 2005 26.90 27.18 26.65 26.65 486,034 -0.31(-1.15%)
Dec 06, 2005 27.29 27.65 26.91 26.96 513,541 -0.22(-0.81%)
Dec 05, 2005 27.79 27.89 26.99 27.18 747,846 -0.59(-2.12%)
Dec 02, 2005 27.35 27.95 27.35 27.77 761,873 +0.28(+1.02%)
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.