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 31, 2006 18.73 18.74 18.36 18.62 761,365 -0.02(-0.11%)
Aug 30, 2006 18.25 18.75 18.06 18.64 1,304,524 +0.53(+2.93%)
Aug 29, 2006 18.12 18.29 17.92 18.11 901,128 +0.00(+0.00%)
Aug 28, 2006 18.29 18.29 18.00 18.11 830,129 -0.03(-0.17%)
Aug 25, 2006 18.11 18.39 18.05 18.14 577,675 +0.00(+0.00%)
Aug 24, 2006 18.30 18.48 18.00 18.14 611,443 -0.13(-0.71%)
Aug 23, 2006 18.72 19.03 18.15 18.27 673,361 -0.52(-2.77%)
Aug 22, 2006 18.52 19.00 18.42 18.79 828,266 +0.22(+1.18%)
Aug 21, 2006 19.16 19.16 18.41 18.57 685,094 -0.60(-3.13%)
Aug 18, 2006 19.24 19.24 18.59 19.17 471,121 -0.02(-0.10%)
Aug 17, 2006 19.03 19.45 19.00 19.19 868,374 +0.22(+1.16%)
Aug 16, 2006 18.43 19.15 18.39 18.97 996,098 +0.59(+3.21%)
Aug 15, 2006 18.08 18.62 18.07 18.38 857,455 +0.56(+3.14%)
Aug 14, 2006 18.32 18.36 17.62 17.82 1,146,738 -0.41(-2.25%)
Aug 11, 2006 16.69 18.49 16.52 18.23 3,780,200 +0.12(+0.66%)
Aug 10, 2006 17.76 18.35 17.76 18.11 1,287,032 +0.34(+1.91%)
Aug 09, 2006 18.13 18.47 17.62 17.77 1,319,606 -0.17(-0.95%)
Aug 08, 2006 18.42 18.52 17.92 17.94 1,223,104 -0.43(-2.34%)
Aug 07, 2006 18.71 18.90 18.20 18.37 1,306,432 -0.43(-2.29%)
Aug 04, 2006 19.58 19.75 18.59 18.80 1,782,559 -0.67(-3.44%)
Aug 03, 2006 19.24 19.66 19.00 19.47 752,577 +0.21(+1.09%)
Aug 02, 2006 19.20 19.46 19.10 19.26 664,414 +0.16(+0.84%)
Aug 01, 2006 19.70 19.70 18.85 19.10 827,296 -0.63(-3.19%)
Jul 31, 2006 19.82 19.99 19.53 19.73 692,846 -0.04(-0.20%)
Jul 28, 2006 19.99 20.20 19.49 19.77 948,800 -0.14(-0.70%)
Jul 27, 2006 19.41 20.14 19.41 19.91 914,633 +0.62(+3.21%)
Jul 26, 2006 19.13 19.65 18.85 19.29 847,537 +0.16(+0.84%)
Jul 25, 2006 19.14 19.36 18.92 19.13 631,311 +0.03(+0.16%)
Jul 24, 2006 19.01 19.30 18.89 19.10 1,009,003 +0.19(+1.00%)
Jul 21, 2006 18.92 19.00 18.27 18.91 1,124,823 +0.01(+0.05%)
Jul 20, 2006 18.89 19.28 18.74 18.90 1,064,272 +0.09(+0.48%)
Jul 19, 2006 18.10 19.05 18.10 18.81 1,596,679 +0.71(+3.92%)
Jul 18, 2006 18.57 18.75 17.94 18.10 1,798,928 -0.49(-2.64%)
Jul 17, 2006 18.59 19.47 18.50 18.59 2,312,378 +0.30(+1.64%)
Jul 14, 2006 18.08 18.54 17.99 18.29 3,811,205 +0.56(+3.16%)
Jul 13, 2006 17.34 18.04 16.85 17.73 17,236,634 -4.86(-21.51%)
Jul 12, 2006 23.00 23.10 22.27 22.59 1,932,703 -0.53(-2.29%)
Jul 11, 2006 22.25 23.13 22.08 23.12 839,292 +0.81(+3.63%)
Jul 10, 2006 22.93 23.25 22.25 22.31 711,363 -0.55(-2.41%)
Jul 07, 2006 23.35 23.44 22.74 22.86 657,606 -0.58(-2.47%)
Jul 06, 2006 23.26 23.57 23.25 23.44 411,449 +0.18(+0.77%)
Jul 05, 2006 23.85 23.85 23.18 23.26 505,624 -0.45(-1.90%)
Jul 03, 2006 23.73 23.93 23.17 23.71 459,037 -0.05(-0.21%)
Jun 30, 2006 23.96 24.00 23.33 23.76 705,428 -0.13(-0.54%)
Jun 29, 2006 23.08 23.91 23.00 23.89 643,100 +0.89(+3.87%)
Jun 28, 2006 22.80 23.05 22.60 23.00 630,403 +0.16(+0.70%)
Jun 27, 2006 23.45 23.64 22.64 22.84 1,308,756 -0.57(-2.43%)
Jun 26, 2006 23.61 24.00 23.41 23.41 605,200 -0.08(-0.34%)
Jun 23, 2006 23.35 23.81 23.18 23.49 553,120 +0.11(+0.47%)
Jun 22, 2006 23.56 23.81 23.25 23.38 587,745 -0.12(-0.51%)
Jun 21, 2006 23.31 23.62 23.29 23.50 1,276,234 +0.33(+1.42%)
Jun 20, 2006 23.34 23.76 23.08 23.17 783,578 -0.09(-0.39%)
Jun 19, 2006 24.15 24.24 23.21 23.26 1,096,483 -0.63(-2.64%)
Jun 16, 2006 24.25 24.25 23.65 23.89 900,570 -0.33(-1.36%)
Jun 15, 2006 23.55 24.51 23.52 24.22 1,258,736 +0.88(+3.77%)
Jun 14, 2006 23.06 23.75 23.03 23.34 1,025,715 +0.24(+1.04%)
Jun 13, 2006 23.40 23.92 23.09 23.10 950,780 -0.32(-1.37%)
Jun 12, 2006 23.99 24.14 23.39 23.42 606,587 -0.44(-1.84%)
Jun 09, 2006 24.25 24.69 23.60 23.86 964,939 -0.24(-1.00%)
Jun 08, 2006 24.23 24.34 23.25 24.10 1,485,496 -0.16(-0.66%)
Jun 07, 2006 24.80 24.83 24.25 24.26 814,999 -0.46(-1.86%)
Jun 06, 2006 24.70 25.31 24.52 24.72 1,272,487 +0.05(+0.20%)
Jun 05, 2006 25.65 25.85 24.64 24.67 1,400,905 -1.14(-4.42%)
Jun 02, 2006 24.66 25.97 24.53 25.81 2,504,514 +1.25(+5.09%)
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.