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 (%)
Sep 30, 2003 18.88 19.14 18.31 18.52 1,928,070 -0.59(-3.09%)
Sep 29, 2003 19.76 19.76 18.55 19.11 2,609,311 -0.10(-0.52%)
Sep 26, 2003 20.50 21.00 19.01 19.21 4,084,407 -1.83(-8.71%)
Sep 25, 2003 21.19 23.64 20.45 21.04 17,146,096 +1.68(+8.69%)
Sep 24, 2003 19.85 19.89 18.78 19.36 4,326,357 -0.23(-1.17%)
Sep 23, 2003 18.17 19.70 18.09 19.59 4,628,433 +1.66(+9.26%)
Sep 22, 2003 17.13 18.18 17.00 17.93 2,770,281 +0.53(+3.05%)
Sep 19, 2003 17.05 17.60 16.84 17.40 1,154,341 +0.24(+1.40%)
Sep 18, 2003 16.60 17.37 16.50 17.16 1,902,466 +0.41(+2.45%)
Sep 17, 2003 16.73 17.08 16.55 16.75 1,270,153 +0.09(+0.54%)
Sep 16, 2003 16.32 16.68 16.31 16.66 1,363,907 +0.46(+2.84%)
Sep 15, 2003 16.09 16.60 16.08 16.20 950,500 +0.12(+0.75%)
Sep 12, 2003 16.21 16.31 15.74 16.08 1,860,800 -0.30(-1.83%)
Sep 11, 2003 16.05 16.48 15.73 16.38 1,752,700 +0.48(+3.02%)
Sep 10, 2003 17.00 17.07 15.90 15.90 2,006,300 -1.26(-7.34%)
Sep 09, 2003 17.70 17.70 17.05 17.16 1,912,100 -0.50(-2.83%)
Sep 08, 2003 17.17 17.98 16.89 17.66 3,268,900 +0.93(+5.56%)
Sep 05, 2003 15.95 17.25 15.57 16.73 5,093,300 +0.68(+4.24%)
Sep 04, 2003 15.50 16.25 15.42 16.05 2,343,800 +0.40(+2.56%)
Sep 03, 2003 15.75 16.00 15.53 15.65 2,539,100 +0.00(+0.00%)
Sep 02, 2003 15.98 16.00 15.35 15.65 1,926,500 -0.17(-1.07%)
Aug 29, 2003 15.69 15.95 15.23 15.82 818,200 +0.16(+1.02%)
Aug 28, 2003 16.00 16.00 15.50 15.66 1,369,800 -0.17(-1.07%)
Aug 27, 2003 15.36 16.00 15.15 15.83 1,902,300 +0.46(+2.99%)
Aug 26, 2003 15.67 15.68 14.90 15.37 1,782,000 -0.26(-1.66%)
Aug 25, 2003 16.15 16.15 15.32 15.63 1,579,900 -0.67(-4.12%)
Aug 22, 2003 16.38 17.00 15.96 16.30 3,775,800 +0.30(+1.88%)
Aug 21, 2003 14.15 16.41 14.15 16.00 6,012,200 +1.90(+13.48%)
Aug 20, 2003 13.90 14.10 13.71 14.10 1,591,300 +0.06(+0.43%)
Aug 19, 2003 14.01 14.19 13.95 14.04 1,741,300 +0.03(+0.21%)
Aug 18, 2003 14.07 14.12 13.85 14.01 2,130,600 +0.08(+0.57%)
Aug 15, 2003 13.64 14.40 13.60 13.93 1,968,900 +0.41(+3.03%)
Aug 14, 2003 13.49 13.57 13.00 13.52 1,293,600 +0.15(+1.12%)
Aug 13, 2003 12.82 13.65 12.75 13.37 2,228,600 +0.43(+3.32%)
Aug 12, 2003 12.62 13.13 12.55 12.94 2,049,300 +0.45(+3.60%)
Aug 11, 2003 11.82 12.67 11.80 12.49 2,320,000 +0.65(+5.49%)
Aug 08, 2003 12.08 12.14 11.70 11.84 1,869,800 -0.22(-1.82%)
Aug 07, 2003 12.47 12.73 11.90 12.06 2,450,200 -0.51(-4.06%)
Aug 06, 2003 12.75 12.94 12.45 12.57 2,761,400 -0.18(-1.41%)
Aug 05, 2003 12.85 13.00 12.71 12.75 1,913,700 -0.27(-2.07%)
Aug 04, 2003 13.02 13.15 12.90 13.02 2,281,600 -0.18(-1.36%)
Aug 01, 2003 13.32 13.50 13.02 13.20 4,017,200 -0.18(-1.35%)
Jul 31, 2003 13.85 13.88 13.25 13.38 4,484,000 -0.05(-0.37%)
Jul 30, 2003 13.89 14.20 13.37 13.43 14,637,600 -3.18(-19.15%)
Jul 29, 2003 16.25 16.79 15.65 16.61 4,029,000 +0.52(+3.23%)
Jul 28, 2003 15.45 16.43 15.40 16.09 1,928,100 +0.63(+4.08%)
Jul 25, 2003 15.53 15.70 15.07 15.46 871,600 +0.02(+0.13%)
Jul 24, 2003 15.99 16.00 15.41 15.44 1,489,400 -0.31(-1.97%)
Jul 23, 2003 15.70 15.75 15.26 15.75 1,043,900 +0.13(+0.83%)
Jul 22, 2003 15.99 16.03 15.50 15.62 1,194,800 +0.01(+0.06%)
Jul 21, 2003 16.13 16.13 15.27 15.61 1,080,300 -0.45(-2.80%)
Jul 18, 2003 15.83 16.23 15.60 16.06 1,486,000 +0.25(+1.58%)
Jul 17, 2003 16.27 16.46 15.65 15.81 1,697,400 -0.69(-4.18%)
Jul 16, 2003 16.80 16.94 16.25 16.50 1,571,400 -0.03(-0.18%)
Jul 15, 2003 16.71 17.08 16.05 16.53 1,868,800 -0.07(-0.42%)
Jul 14, 2003 17.18 17.26 16.56 16.60 1,516,700 -0.09(-0.54%)
Jul 11, 2003 16.50 17.23 16.41 16.69 2,481,500 +0.19(+1.15%)
Jul 10, 2003 18.74 18.80 15.90 16.50 8,357,000 -2.26(-12.05%)
Jul 09, 2003 18.38 19.12 18.32 18.76 2,548,400 +0.44(+2.40%)
Jul 08, 2003 17.68 18.53 17.55 18.32 2,843,600 +0.38(+2.12%)
Jul 07, 2003 17.20 17.94 17.10 17.94 2,958,200 +1.38(+8.33%)
Jul 03, 2003 16.71 16.94 16.38 16.56 936,500 -0.26(-1.55%)
Jul 02, 2003 16.21 16.85 16.15 16.82 3,519,300 +0.83(+5.19%)
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.