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 (%)
Aug 29, 2008 23.53 23.68 23.00 23.31 555,066 -0.38(-1.60%)
Aug 28, 2008 23.40 23.75 23.32 23.69 763,860 +0.30(+1.28%)
Aug 27, 2008 22.81 23.49 22.43 23.39 845,388 +0.55(+2.41%)
Aug 26, 2008 22.71 22.87 22.40 22.84 707,708 +0.06(+0.26%)
Aug 25, 2008 22.86 23.55 22.52 22.78 1,072,463 +0.50(+2.24%)
Aug 22, 2008 21.74 22.74 21.48 22.28 1,295,796 +0.57(+2.63%)
Aug 21, 2008 21.22 21.75 21.03 21.71 1,130,937 +0.27(+1.26%)
Aug 20, 2008 21.51 21.95 21.20 21.44 851,898 -0.07(-0.33%)
Aug 19, 2008 22.23 22.23 21.33 21.51 901,939 -0.25(-1.15%)
Aug 18, 2008 22.70 22.98 21.50 21.76 1,617,077 -0.79(-3.50%)
Aug 15, 2008 22.45 22.74 22.28 22.55 1,165,251 +0.19(+0.85%)
Aug 14, 2008 22.47 22.74 22.05 22.36 1,372,958 +0.14(+0.63%)
Aug 13, 2008 20.60 22.34 20.05 22.22 5,021,252 +3.05(+15.91%)
Aug 12, 2008 19.91 20.10 18.90 19.17 2,445,392 -0.67(-3.38%)
Aug 11, 2008 19.62 20.14 19.44 19.84 1,275,868 +0.16(+0.81%)
Aug 08, 2008 18.98 19.86 18.96 19.68 1,417,810 +0.76(+4.02%)
Aug 07, 2008 18.51 19.24 18.26 18.92 788,418 +0.45(+2.44%)
Aug 06, 2008 18.29 18.64 17.96 18.47 1,416,617 +0.19(+1.04%)
Aug 05, 2008 18.25 19.17 17.81 18.28 1,817,626 +1.02(+5.91%)
Aug 04, 2008 17.60 17.78 17.10 17.26 1,313,806 -0.16(-0.92%)
Aug 01, 2008 19.02 19.05 17.28 17.42 3,455,354 -1.98(-10.21%)
Jul 31, 2008 19.74 20.16 19.35 19.40 610,458 -0.54(-2.71%)
Jul 30, 2008 19.90 20.22 19.66 19.94 638,735 +0.17(+0.86%)
Jul 29, 2008 19.77 19.78 19.27 19.77 1,007,908 +0.38(+1.96%)
Jul 28, 2008 19.45 19.88 19.10 19.39 828,424 -0.18(-0.92%)
Jul 25, 2008 19.73 19.95 19.42 19.57 584,750 -0.13(-0.66%)
Jul 24, 2008 20.10 20.37 19.46 19.70 720,680 -0.37(-1.84%)
Jul 23, 2008 20.04 20.41 19.71 20.07 1,379,880 -0.12(-0.59%)
Jul 22, 2008 20.32 20.43 19.85 20.19 908,285 -0.51(-2.46%)
Jul 21, 2008 20.85 20.87 20.40 20.70 527,100 +0.00(+0.00%)
Jul 18, 2008 20.90 21.10 20.40 20.70 665,362 -0.10(-0.48%)
Jul 17, 2008 19.79 20.86 19.73 20.80 1,987,332 +1.30(+6.67%)
Jul 16, 2008 19.07 19.92 18.93 19.50 1,973,686 +0.16(+0.83%)
Jul 15, 2008 19.80 19.84 18.40 19.34 3,303,522 -0.51(-2.57%)
Jul 14, 2008 20.72 20.72 19.81 19.85 1,445,658 -0.68(-3.31%)
Jul 11, 2008 20.85 21.02 20.06 20.53 1,476,625 -0.57(-2.70%)
Jul 10, 2008 21.25 21.70 20.83 21.10 1,106,112 -0.21(-0.99%)
Jul 09, 2008 21.42 21.77 21.10 21.31 1,532,295 -0.11(-0.51%)
Jul 08, 2008 21.33 21.53 20.80 21.42 805,072 +0.11(+0.52%)
Jul 07, 2008 21.68 22.17 20.80 21.31 958,880 -0.35(-1.62%)
Jul 04, 2008 22.57 22.65 21.35 21.66 952,204 +0.00(+0.00%)
Jul 03, 2008 22.57 22.65 21.35 21.66 952,204 -0.81(-3.60%)
Jul 02, 2008 22.64 22.97 22.40 22.47 670,673 -0.22(-0.97%)
Jul 01, 2008 22.61 22.74 22.17 22.69 1,040,442 -0.12(-0.53%)
Jun 30, 2008 23.48 23.64 22.60 22.81 1,020,978 -0.87(-3.67%)
Jun 27, 2008 23.45 23.82 23.02 23.68 2,166,800 +0.22(+0.94%)
Jun 26, 2008 23.97 24.17 23.45 23.46 1,189,621 -0.95(-3.89%)
Jun 25, 2008 24.03 24.64 23.80 24.41 1,337,051 +0.51(+2.13%)
Jun 24, 2008 23.95 24.28 23.75 23.90 1,643,079 -0.20(-0.83%)
Jun 23, 2008 25.08 25.30 24.05 24.10 949,567 -0.96(-3.83%)
Jun 20, 2008 25.15 25.18 24.69 25.06 1,683,082 -0.26(-1.03%)
Jun 19, 2008 25.52 25.53 24.83 25.32 1,048,973 -0.23(-0.90%)
Jun 18, 2008 26.56 26.56 25.40 25.55 1,686,689 -1.09(-4.09%)
Jun 17, 2008 25.78 27.10 25.63 26.64 1,716,048 +1.10(+4.31%)
Jun 16, 2008 24.82 25.80 24.75 25.54 1,226,062 +0.73(+2.94%)
Jun 13, 2008 24.94 25.37 24.54 24.81 1,028,880 +0.10(+0.40%)
Jun 12, 2008 24.90 25.48 24.52 24.71 791,920 -0.32(-1.28%)
Jun 11, 2008 25.06 25.40 24.50 25.03 1,237,652 -0.04(-0.16%)
Jun 10, 2008 25.18 25.81 24.97 25.07 1,782,487 -0.97(-3.73%)
Jun 09, 2008 25.20 26.08 25.15 26.04 2,234,118 +1.17(+4.70%)
Jun 06, 2008 25.61 25.91 24.85 24.87 1,495,006 -1.11(-4.27%)
Jun 05, 2008 25.58 25.98 25.10 25.98 964,925 +0.56(+2.20%)
Jun 04, 2008 25.00 25.70 25.00 25.42 855,447 +0.33(+1.32%)
Jun 03, 2008 25.24 25.29 24.84 25.09 1,509,744 -0.18(-0.71%)
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.