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, 2020 62.85 64.72 62.69 63.74 935,275 +1.03(+1.64%)
Sep 29, 2020 62.37 63.46 61.97 62.71 672,342 +0.25(+0.40%)
Sep 28, 2020 61.60 62.51 60.74 62.46 756,656 +2.44(+4.07%)
Sep 25, 2020 58.73 60.71 58.30 60.02 564,900 +0.95(+1.61%)
Sep 24, 2020 57.00 59.15 56.39 59.07 1,386,642 +1.33(+2.30%)
Sep 23, 2020 61.37 61.50 57.55 57.74 1,145,220 -3.48(-5.68%)
Sep 22, 2020 59.28 61.45 58.76 61.22 1,394,780 +2.81(+4.81%)
Sep 21, 2020 60.50 60.85 58.13 58.41 1,209,615 -3.96(-6.35%)
Sep 18, 2020 64.42 65.46 62.01 62.37 2,032,000 -1.26(-1.98%)
Sep 17, 2020 63.51 65.05 62.91 63.63 1,097,124 -1.77(-2.71%)
Sep 16, 2020 64.84 66.31 64.48 65.40 1,225,993 +1.04(+1.62%)
Sep 15, 2020 63.43 64.72 62.62 64.36 1,199,429 +1.72(+2.75%)
Sep 14, 2020 60.91 63.04 60.36 62.64 969,925 +2.78(+4.64%)
Sep 11, 2020 59.99 60.86 59.30 59.86 573,600 +0.77(+1.30%)
Sep 10, 2020 60.53 61.40 59.08 59.09 792,280 -0.64(-1.07%)
Sep 09, 2020 59.45 59.99 58.47 59.73 977,801 +1.67(+2.88%)
Sep 08, 2020 58.00 60.06 57.51 58.06 994,752 -2.71(-4.46%)
Sep 04, 2020 61.46 61.67 57.32 60.77 1,273,000 -0.39(-0.64%)
Sep 03, 2020 65.71 66.50 60.50 61.16 1,608,108 -5.51(-8.26%)
Sep 02, 2020 64.68 66.84 63.80 66.67 1,734,128 +2.68(+4.19%)
Sep 01, 2020 63.70 65.41 62.83 63.99 716,075 +0.89(+1.41%)
Aug 31, 2020 63.62 63.97 62.31 63.10 647,196 -0.64(-1.00%)
Aug 28, 2020 62.45 63.76 62.11 63.74 834,700 +1.44(+2.31%)
Aug 27, 2020 63.40 63.52 61.98 62.30 745,751 -0.38(-0.61%)
Aug 26, 2020 62.39 62.91 61.35 62.68 795,844 -0.03(-0.05%)
Aug 25, 2020 62.39 63.28 62.01 62.71 999,582 +0.78(+1.26%)
Aug 24, 2020 60.63 62.14 60.63 61.93 1,054,528 +1.56(+2.58%)
Aug 21, 2020 61.20 61.46 59.65 60.37 1,231,800 -0.89(-1.45%)
Aug 20, 2020 62.83 63.35 60.28 61.26 2,219,782 -2.05(-3.24%)
Aug 19, 2020 65.17 66.00 62.01 63.31 3,910,060 -5.13(-7.50%)
Aug 18, 2020 71.94 72.80 67.52 68.44 3,298,715 -3.94(-5.44%)
Aug 17, 2020 73.00 73.49 72.25 72.38 1,363,729 +0.04(+0.06%)
Aug 14, 2020 72.63 73.24 72.16 72.34 678,900 -0.01(-0.01%)
Aug 13, 2020 72.76 73.73 72.17 72.35 1,302,993 -0.62(-0.85%)
Aug 12, 2020 73.60 73.63 72.29 72.97 1,000,417 -0.32(-0.44%)
Aug 11, 2020 73.70 74.72 72.94 73.29 1,127,807 -0.40(-0.54%)
Aug 10, 2020 73.11 74.14 72.39 73.69 966,566 +1.03(+1.42%)
Aug 07, 2020 72.80 73.96 71.65 72.66 721,600 -0.68(-0.93%)
Aug 06, 2020 73.09 73.46 72.52 73.34 809,032 +0.39(+0.53%)
Aug 05, 2020 72.73 73.09 71.60 72.95 613,510 +0.62(+0.86%)
Aug 04, 2020 70.79 72.46 70.57 72.33 796,172 +2.21(+3.15%)
Aug 03, 2020 69.22 70.83 69.01 70.12 826,936 +1.20(+1.74%)
Jul 31, 2020 69.13 70.04 67.40 68.92 1,108,700 -0.21(-0.30%)
Jul 30, 2020 68.99 69.52 68.42 69.13 1,006,629 -0.70(-1.00%)
Jul 29, 2020 68.46 70.22 67.10 69.83 890,951 +1.61(+2.36%)
Jul 28, 2020 67.81 68.38 66.71 68.22 823,817 +0.28(+0.41%)
Jul 27, 2020 66.94 67.98 66.33 67.94 1,123,330 +1.89(+2.86%)
Jul 24, 2020 65.40 66.57 64.63 66.05 593,600 +0.01(+0.02%)
Jul 23, 2020 67.03 67.80 65.47 66.04 1,671,971 -1.13(-1.68%)
Jul 22, 2020 67.00 67.48 66.49 67.17 553,613 +0.27(+0.40%)
Jul 21, 2020 67.43 67.75 66.01 66.90 893,683 -0.44(-0.65%)
Jul 20, 2020 66.03 67.59 66.03 67.34 734,830 +1.11(+1.68%)
Jul 17, 2020 66.41 67.27 65.69 66.23 900,600 -0.05(-0.08%)
Jul 16, 2020 65.76 66.64 64.40 66.28 1,477,291 +0.03(+0.05%)
Jul 15, 2020 64.64 66.46 64.30 66.25 1,545,663 +1.91(+2.97%)
Jul 14, 2020 59.81 64.41 59.07 64.34 1,317,938 +3.58(+5.89%)
Jul 13, 2020 63.92 65.53 60.74 60.76 1,847,778 -2.25(-3.57%)
Jul 10, 2020 62.98 63.63 62.13 63.01 1,020,500 +0.64(+1.03%)
Jul 09, 2020 60.90 62.97 59.75 62.37 918,487 +1.59(+2.62%)
Jul 08, 2020 59.19 60.80 58.87 60.78 600,535 +1.93(+3.28%)
Jul 07, 2020 60.72 61.48 58.80 58.85 830,721 -2.59(-4.22%)
Jul 06, 2020 60.35 62.97 60.19 61.44 1,251,777 +2.63(+4.47%)
Jul 02, 2020 58.40 59.73 57.95 58.81 780,200 +1.30(+2.26%)
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.