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 (%)
Mar 31, 2008 27.11 28.07 27.11 27.96 1,405,706 +0.85(+3.14%)
Mar 28, 2008 27.33 29.12 26.50 27.11 4,916,143 -1.67(-5.80%)
Mar 27, 2008 30.69 30.70 28.51 28.78 2,596,117 -1.90(-6.19%)
Mar 26, 2008 28.88 31.00 28.48 30.68 3,197,688 +1.73(+5.98%)
Mar 25, 2008 29.34 29.65 28.60 28.95 1,474,091 -0.58(-1.96%)
Mar 24, 2008 29.10 29.98 29.10 29.53 1,714,601 +0.43(+1.48%)
Mar 21, 2008 27.34 29.70 26.80 29.10 2,957,208 +0.00(+0.00%)
Mar 20, 2008 27.34 29.70 26.80 29.10 2,957,208 +2.38(+8.91%)
Mar 19, 2008 28.02 28.61 26.71 26.72 1,855,182 -1.22(-4.37%)
Mar 18, 2008 27.80 28.61 27.30 27.94 2,137,306 +0.59(+2.16%)
Mar 17, 2008 27.01 27.74 26.81 27.35 1,345,012 -0.47(-1.69%)
Mar 14, 2008 29.56 29.76 27.27 27.82 1,954,220 -1.64(-5.57%)
Mar 13, 2008 28.25 29.65 27.90 29.46 1,984,999 +0.89(+3.12%)
Mar 12, 2008 28.34 29.25 28.00 28.57 1,126,665 -0.02(-0.07%)
Mar 11, 2008 27.10 28.63 27.01 28.59 2,071,482 +1.86(+6.96%)
Mar 10, 2008 27.55 28.17 26.68 26.73 2,363,260 -0.97(-3.50%)
Mar 07, 2008 28.00 28.60 27.15 27.70 2,192,414 -0.48(-1.70%)
Mar 06, 2008 28.79 29.12 28.09 28.18 2,252,875 -0.63(-2.19%)
Mar 05, 2008 29.62 29.99 28.50 28.81 2,117,111 -0.75(-2.54%)
Mar 04, 2008 29.27 29.69 28.10 29.56 2,439,697 -0.07(-0.24%)
Mar 03, 2008 30.70 30.70 29.17 29.63 2,259,601 -1.27(-4.11%)
Feb 29, 2008 33.01 33.06 30.54 30.90 2,674,001 -2.75(-8.17%)
Feb 28, 2008 33.80 34.48 33.19 33.65 1,773,333 -0.10(-0.30%)
Feb 27, 2008 34.55 34.66 33.23 33.75 2,304,257 -1.16(-3.32%)
Feb 26, 2008 33.20 35.50 33.13 34.91 3,417,975 +2.12(+6.47%)
Feb 25, 2008 32.22 33.01 31.96 32.79 1,305,638 +0.44(+1.36%)
Feb 22, 2008 33.13 33.29 31.66 32.35 1,181,732 -0.71(-2.15%)
Feb 21, 2008 33.10 33.73 32.90 33.06 2,388,240 +0.19(+0.58%)
Feb 20, 2008 31.99 33.00 31.00 32.87 1,705,507 +0.48(+1.48%)
Feb 19, 2008 33.12 33.30 32.00 32.39 2,464,423 -0.30(-0.92%)
Feb 18, 2008 33.44 34.08 32.50 32.69 1,100,154 +0.00(+0.00%)
Feb 15, 2008 33.44 34.08 32.50 32.69 1,100,154 -0.53(-1.60%)
Feb 14, 2008 33.59 33.77 32.75 33.22 1,477,192 -0.33(-0.98%)
Feb 13, 2008 32.64 33.90 32.57 33.55 2,208,121 +1.35(+4.19%)
Feb 12, 2008 34.15 34.25 32.00 32.20 1,934,859 -1.84(-5.41%)
Feb 11, 2008 31.88 34.27 31.60 34.04 5,834,699 +1.82(+5.65%)
Feb 08, 2008 30.90 32.63 30.55 32.22 3,167,316 +0.42(+1.32%)
Feb 07, 2008 29.37 31.93 29.07 31.80 5,447,744 +2.20(+7.43%)
Feb 06, 2008 30.74 30.74 29.05 29.60 2,103,851 -1.52(-4.88%)
Feb 05, 2008 30.95 31.98 30.00 31.12 2,672,917 -0.27(-0.86%)
Feb 04, 2008 30.08 31.87 29.60 31.39 2,376,979 +1.39(+4.63%)
Feb 01, 2008 29.54 30.34 29.08 30.00 3,157,332 +0.45(+1.52%)
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%)
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.