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, 2005 24.80 25.24 24.71 25.02 881,322 +0.12(+0.48%)
Sep 29, 2005 24.18 25.09 24.02 24.90 1,291,955 +0.74(+3.06%)
Sep 28, 2005 23.70 24.17 23.70 24.16 1,012,201 +0.43(+1.81%)
Sep 27, 2005 24.25 24.25 23.55 23.73 959,941 -0.42(-1.74%)
Sep 26, 2005 24.35 24.61 24.00 24.15 712,801 -0.09(-0.37%)
Sep 23, 2005 24.24 24.50 23.81 24.24 864,653 +0.38(+1.59%)
Sep 22, 2005 23.86 24.09 23.32 23.86 705,819 +0.29(+1.23%)
Sep 21, 2005 24.05 24.09 23.51 23.57 1,150,311 -0.51(-2.12%)
Sep 20, 2005 24.17 24.57 24.05 24.08 959,243 -0.12(-0.50%)
Sep 19, 2005 25.04 25.15 24.10 24.20 1,055,708 -0.64(-2.58%)
Sep 16, 2005 24.90 24.98 24.63 24.84 1,075,777 -0.01(-0.04%)
Sep 15, 2005 24.99 25.45 24.84 24.85 1,979,191 -0.15(-0.60%)
Sep 14, 2005 25.53 25.53 24.90 25.00 983,000 -0.14(-0.56%)
Sep 13, 2005 25.25 25.45 25.11 25.14 744,113 -0.27(-1.06%)
Sep 12, 2005 25.31 25.53 25.22 25.41 746,702 +0.10(+0.40%)
Sep 09, 2005 25.85 26.17 25.20 25.31 1,050,412 -0.52(-2.01%)
Sep 08, 2005 25.65 26.09 25.49 25.83 679,508 +0.26(+1.02%)
Sep 07, 2005 25.65 25.73 25.46 25.57 754,846 -0.08(-0.31%)
Sep 06, 2005 25.52 25.85 25.50 25.65 577,590 +0.07(+0.27%)
Sep 02, 2005 25.50 25.98 25.48 25.58 807,064 +0.11(+0.43%)
Sep 01, 2005 25.75 25.98 25.42 25.47 796,497 -0.17(-0.66%)
Aug 31, 2005 24.98 25.74 24.98 25.64 1,391,152 +0.63(+2.52%)
Aug 30, 2005 25.11 25.23 24.79 25.01 1,168,087 -0.19(-0.75%)
Aug 29, 2005 24.89 25.34 24.77 25.20 786,957 +0.24(+0.96%)
Aug 26, 2005 25.25 25.39 24.80 24.96 1,446,276 -0.29(-1.15%)
Aug 25, 2005 24.72 25.25 24.72 25.25 1,268,107 +0.65(+2.64%)
Aug 24, 2005 24.47 24.87 24.20 24.60 1,291,355 +0.22(+0.90%)
Aug 23, 2005 24.60 24.74 24.35 24.38 1,128,246 -0.16(-0.65%)
Aug 22, 2005 24.70 24.80 24.26 24.54 1,046,088 +0.08(+0.33%)
Aug 19, 2005 24.92 24.99 24.38 24.46 1,623,041 -0.46(-1.85%)
Aug 18, 2005 24.15 25.00 23.95 24.92 2,052,563 +0.80(+3.32%)
Aug 17, 2005 24.16 24.23 23.90 24.12 1,227,358 +0.03(+0.12%)
Aug 16, 2005 24.10 24.20 23.78 24.09 1,169,704 -0.05(-0.21%)
Aug 15, 2005 23.84 24.48 23.63 24.14 2,916,147 +0.44(+1.86%)
Aug 12, 2005 25.59 25.59 23.54 23.70 9,757,904 -3.64(-13.31%)
Aug 11, 2005 26.90 27.34 26.77 27.34 1,957,008 +0.45(+1.67%)
Aug 10, 2005 27.35 27.55 26.76 26.89 945,779 -0.37(-1.36%)
Aug 09, 2005 27.52 27.80 27.16 27.26 1,258,049 +0.07(+0.26%)
Aug 08, 2005 28.76 28.86 27.18 27.19 1,882,905 -1.25(-4.40%)
Aug 05, 2005 28.30 29.03 28.08 28.44 1,579,382 +0.20(+0.71%)
Aug 04, 2005 28.58 28.76 28.08 28.24 1,451,659 -0.84(-2.89%)
Aug 03, 2005 29.64 29.70 28.96 29.08 1,990,068 -0.71(-2.38%)
Aug 02, 2005 30.02 30.25 29.35 29.79 2,589,248 -0.77(-2.52%)
Aug 01, 2005 29.73 30.98 29.50 30.56 1,950,045 +0.91(+3.07%)
Jul 29, 2005 29.33 29.80 29.01 29.65 868,949 +0.14(+0.47%)
Jul 28, 2005 29.79 29.80 29.24 29.51 1,092,345 -0.05(-0.17%)
Jul 27, 2005 29.35 29.82 28.91 29.56 1,912,299 +0.34(+1.16%)
Jul 26, 2005 28.23 29.51 28.10 29.22 2,851,334 +1.47(+5.30%)
Jul 25, 2005 27.45 28.00 27.31 27.75 1,519,779 +0.37(+1.35%)
Jul 22, 2005 27.16 27.70 27.12 27.38 618,739 +0.23(+0.85%)
Jul 21, 2005 27.50 27.55 27.01 27.15 782,711 -0.34(-1.24%)
Jul 20, 2005 27.12 27.70 26.76 27.49 1,184,552 -0.08(-0.29%)
Jul 19, 2005 27.21 27.75 26.98 27.57 1,107,531 +0.44(+1.62%)
Jul 18, 2005 27.23 27.25 26.99 27.13 690,392 +0.08(+0.30%)
Jul 15, 2005 26.82 27.10 26.64 27.05 732,303 +0.20(+0.74%)
Jul 14, 2005 27.24 27.50 26.59 26.85 1,328,758 -0.28(-1.03%)
Jul 13, 2005 27.22 27.45 26.86 27.13 841,255 -0.13(-0.48%)
Jul 12, 2005 26.97 27.46 26.81 27.26 1,025,917 +0.25(+0.93%)
Jul 11, 2005 26.98 27.24 26.71 27.01 1,061,696 +0.13(+0.48%)
Jul 08, 2005 25.70 27.00 25.65 26.88 1,369,331 +1.32(+5.16%)
Jul 07, 2005 25.61 25.99 25.50 25.56 984,357 -0.44(-1.69%)
Jul 06, 2005 25.65 26.09 25.60 26.00 949,846 +0.35(+1.36%)
Jul 05, 2005 25.27 25.85 25.19 25.65 842,700 +0.34(+1.34%)
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.