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 (%)
Feb 29, 2008 33.01 33.06 30.54 30.90 2,674,001 -2.75(-8.17%)
Feb 28, 2008 33.80 34.48 33.19 33.65 1,773,333 -0.10(-0.30%)
Feb 27, 2008 34.55 34.66 33.23 33.75 2,304,257 -1.16(-3.32%)
Feb 26, 2008 33.20 35.50 33.13 34.91 3,417,975 +2.12(+6.47%)
Feb 25, 2008 32.22 33.01 31.96 32.79 1,305,638 +0.44(+1.36%)
Feb 22, 2008 33.13 33.29 31.66 32.35 1,181,732 -0.71(-2.15%)
Feb 21, 2008 33.10 33.73 32.90 33.06 2,388,240 +0.19(+0.58%)
Feb 20, 2008 31.99 33.00 31.00 32.87 1,705,507 +0.48(+1.48%)
Feb 19, 2008 33.12 33.30 32.00 32.39 2,464,423 -0.30(-0.92%)
Feb 18, 2008 33.44 34.08 32.50 32.69 1,100,154 +0.00(+0.00%)
Feb 15, 2008 33.44 34.08 32.50 32.69 1,100,154 -0.53(-1.60%)
Feb 14, 2008 33.59 33.77 32.75 33.22 1,477,192 -0.33(-0.98%)
Feb 13, 2008 32.64 33.90 32.57 33.55 2,208,121 +1.35(+4.19%)
Feb 12, 2008 34.15 34.25 32.00 32.20 1,934,859 -1.84(-5.41%)
Feb 11, 2008 31.88 34.27 31.60 34.04 5,834,699 +1.82(+5.65%)
Feb 08, 2008 30.90 32.63 30.55 32.22 3,167,316 +0.42(+1.32%)
Feb 07, 2008 29.37 31.93 29.07 31.80 5,447,744 +2.20(+7.43%)
Feb 06, 2008 30.74 30.74 29.05 29.60 2,103,851 -1.52(-4.88%)
Feb 05, 2008 30.95 31.98 30.00 31.12 2,672,917 -0.27(-0.86%)
Feb 04, 2008 30.08 31.87 29.60 31.39 2,376,979 +1.39(+4.63%)
Feb 01, 2008 29.54 30.34 29.08 30.00 3,157,332 +0.45(+1.52%)
Jan 31, 2008 29.52 29.77 28.53 29.55 2,112,165 -0.34(-1.14%)
Jan 30, 2008 30.55 31.52 29.80 29.89 1,380,634 -1.10(-3.55%)
Jan 29, 2008 32.00 32.10 30.52 30.99 2,723,084 -1.23(-3.82%)
Jan 28, 2008 29.99 32.23 29.10 32.22 3,110,074 +2.09(+6.94%)
Jan 25, 2008 30.06 30.46 29.51 30.13 2,065,464 +0.16(+0.53%)
Jan 24, 2008 28.07 30.25 28.03 29.97 3,191,473 +1.42(+4.97%)
Jan 23, 2008 25.40 29.82 24.99 28.55 5,576,031 +2.90(+11.31%)
Jan 22, 2008 23.70 27.99 23.11 25.65 4,035,858 -0.13(-0.50%)
Jan 21, 2008 25.76 26.55 24.72 25.78 2,859,135 +0.00(+0.00%)
Jan 18, 2008 25.76 26.55 24.72 25.78 2,859,135 -0.53(-2.01%)
Jan 17, 2008 27.65 27.66 25.85 26.31 2,387,976 -1.51(-5.41%)
Jan 16, 2008 24.00 28.01 24.00 27.82 4,185,253 +3.37(+13.76%)
Jan 15, 2008 24.39 24.50 24.00 24.45 2,892,682 -0.26(-1.05%)
Jan 14, 2008 25.05 25.39 24.05 24.71 2,572,587 -0.11(-0.44%)
Jan 11, 2008 26.50 26.50 24.71 24.82 1,809,576 -1.62(-6.13%)
Jan 10, 2008 26.55 26.95 26.10 26.44 1,147,188 -0.51(-1.89%)
Jan 09, 2008 26.86 27.50 25.71 26.95 2,629,349 +0.00(+0.00%)
Jan 08, 2008 26.55 27.65 26.51 26.95 2,037,439 +0.17(+0.63%)
Jan 07, 2008 28.00 28.28 26.00 26.78 1,999,337 -1.13(-4.05%)
Jan 04, 2008 26.94 28.50 26.59 27.91 2,616,421 +0.40(+1.45%)
Jan 03, 2008 27.50 27.71 27.00 27.51 2,041,636 +0.02(+0.07%)
Jan 02, 2008 27.99 27.99 26.27 27.49 1,523,369 +0.02(+0.07%)
Jan 01, 2008 27.92 27.92 27.00 27.47 0 +0.00(+0.00%)
Dec 31, 2007 27.92 27.92 27.00 27.47 1,199,388 -0.38(-1.36%)
Dec 28, 2007 28.14 28.40 26.05 27.85 3,958,138 +0.58(+2.13%)
Dec 27, 2007 26.10 29.00 26.00 27.27 5,152,565 +1.26(+4.84%)
Dec 26, 2007 23.51 27.00 23.13 26.01 4,198,307 +2.51(+10.68%)
Dec 24, 2007 23.55 24.00 23.40 23.50 1,467,331 +0.16(+0.69%)
Dec 21, 2007 23.00 23.36 22.59 23.34 1,968,954 +0.74(+3.27%)
Dec 20, 2007 22.30 22.60 22.06 22.60 1,314,443 +0.45(+2.03%)
Dec 19, 2007 22.04 22.65 22.01 22.15 1,649,624 +0.16(+0.73%)
Dec 18, 2007 22.37 22.84 21.70 21.99 2,246,211 -0.07(-0.32%)
Dec 17, 2007 22.96 22.96 22.03 22.06 2,153,319 -1.10(-4.75%)
Dec 14, 2007 23.58 23.66 22.87 23.16 1,249,831 -0.53(-2.24%)
Dec 13, 2007 23.18 23.76 23.01 23.69 2,321,766 +0.32(+1.37%)
Dec 12, 2007 24.42 24.56 23.02 23.37 2,420,192 -0.72(-3.00%)
Dec 11, 2007 24.54 24.80 23.89 24.09 1,209,585 -0.52(-2.10%)
Dec 10, 2007 24.05 25.09 24.02 24.61 1,521,684 +0.71(+2.97%)
Dec 07, 2007 23.59 24.24 23.56 23.90 879,569 +0.32(+1.36%)
Dec 06, 2007 23.49 23.85 23.36 23.58 1,706,702 -0.62(-2.56%)
Dec 05, 2007 23.70 24.31 23.43 24.20 1,829,579 +0.84(+3.60%)
Dec 04, 2007 22.94 23.80 22.70 23.36 2,202,774 +0.27(+1.17%)
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.