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 (%)
Nov 30, 2015 27.05 27.75 26.80 27.64 1,489,148 +0.55(+2.03%)
Nov 27, 2015 27.05 27.19 27.10 27.09 579,254 -0.01(-0.04%)
Nov 25, 2015 26.96 27.10 27.10 27.10 1,298,900 +0.07(+0.26%)
Nov 24, 2015 26.06 27.22 25.95 27.03 1,946,185 +0.77(+2.93%)
Nov 23, 2015 25.61 26.56 25.20 26.26 1,386,564 +0.60(+2.34%)
Nov 20, 2015 24.99 25.72 24.84 25.66 1,402,830 +0.74(+2.97%)
Nov 19, 2015 24.51 25.11 24.39 24.92 1,140,680 +0.35(+1.42%)
Nov 18, 2015 23.65 24.79 23.50 24.57 1,514,185 +0.99(+4.20%)
Nov 17, 2015 23.47 23.92 23.22 23.58 1,216,555 +0.25(+1.07%)
Nov 16, 2015 22.47 23.44 22.12 23.33 1,638,286 +1.21(+5.47%)
Nov 13, 2015 22.98 23.05 22.10 22.12 1,663,635 -1.14(-4.90%)
Nov 12, 2015 24.05 24.13 23.04 23.26 2,066,332 -0.99(-4.08%)
Nov 11, 2015 25.46 25.46 24.09 24.25 1,171,360 -1.11(-4.38%)
Nov 10, 2015 25.15 25.46 24.91 25.36 1,050,957 +0.00(+0.00%)
Nov 09, 2015 24.67 25.54 24.57 25.36 1,122,689 +0.60(+2.42%)
Nov 06, 2015 25.86 25.86 24.26 24.76 3,139,991 -2.26(-8.36%)
Nov 05, 2015 26.96 27.44 26.71 27.02 1,070,783 +0.06(+0.22%)
Nov 04, 2015 26.63 27.24 26.35 26.96 1,196,805 +0.39(+1.47%)
Nov 03, 2015 25.41 26.88 25.25 26.57 1,246,956 +1.03(+4.03%)
Nov 02, 2015 24.91 25.55 24.90 25.54 1,126,248 +0.35(+1.39%)
Oct 30, 2015 25.28 25.37 24.96 25.19 1,123,706 +0.08(+0.32%)
Oct 29, 2015 25.64 25.93 24.92 25.11 1,081,351 -0.84(-3.24%)
Oct 28, 2015 25.44 26.40 25.33 25.95 1,683,972 +0.23(+0.89%)
Oct 27, 2015 25.64 26.20 25.21 25.72 1,974,004 -0.11(-0.43%)
Oct 26, 2015 25.93 26.12 25.67 25.83 1,078,073 -0.17(-0.65%)
Oct 23, 2015 25.31 26.07 24.87 26.00 2,069,746 +1.04(+4.17%)
Oct 22, 2015 24.10 25.67 24.01 24.96 2,265,760 +1.00(+4.17%)
Oct 21, 2015 25.32 25.35 23.11 23.96 3,491,427 -0.95(-3.81%)
Oct 20, 2015 25.47 25.57 24.56 24.91 2,168,867 -0.57(-2.24%)
Oct 19, 2015 24.75 25.73 24.73 25.48 1,997,244 +0.80(+3.22%)
Oct 16, 2015 24.99 25.11 24.15 24.68 1,557,290 -0.32(-1.26%)
Oct 15, 2015 26.19 26.48 24.89 25.00 2,409,901 -1.18(-4.51%)
Oct 14, 2015 25.37 26.34 25.06 26.18 2,257,697 +0.93(+3.68%)
Oct 13, 2015 25.31 25.80 25.23 25.25 1,016,289 -0.33(-1.29%)
Oct 12, 2015 25.72 25.93 25.28 25.58 527,005 -0.24(-0.93%)
Oct 09, 2015 25.78 25.93 25.49 25.82 705,687 -0.06(-0.23%)
Oct 08, 2015 25.72 25.91 25.24 25.88 786,265 +0.06(+0.23%)
Oct 07, 2015 25.39 25.89 25.25 25.82 1,327,432 +0.64(+2.54%)
Oct 06, 2015 24.99 25.59 24.99 25.18 1,646,834 +0.25(+1.00%)
Oct 05, 2015 24.47 25.07 24.42 24.93 1,090,268 +0.53(+2.17%)
Oct 02, 2015 23.55 24.40 23.44 24.40 1,026,210 +0.54(+2.26%)
Oct 01, 2015 24.18 24.49 23.62 23.86 1,203,973 -0.37(-1.53%)
Sep 30, 2015 24.21 24.50 23.66 24.23 2,293,376 +0.36(+1.51%)
Sep 29, 2015 23.71 24.36 23.64 23.87 1,149,535 +0.12(+0.51%)
Sep 28, 2015 23.89 23.94 23.47 23.75 929,545 -0.20(-0.84%)
Sep 25, 2015 24.50 24.57 23.72 23.95 988,907 -0.23(-0.95%)
Sep 24, 2015 24.00 24.39 23.43 24.18 1,521,505 -0.03(-0.12%)
Sep 23, 2015 24.60 24.75 24.00 24.21 1,606,259 -0.47(-1.90%)
Sep 22, 2015 24.99 25.12 24.29 24.68 972,044 -0.61(-2.41%)
Sep 21, 2015 25.60 25.96 25.18 25.29 958,813 -0.12(-0.47%)
Sep 18, 2015 25.85 26.12 25.24 25.41 3,199,077 -0.71(-2.72%)
Sep 17, 2015 26.64 27.04 25.87 26.12 1,085,284 -0.66(-2.46%)
Sep 16, 2015 26.69 27.12 26.57 26.78 683,105 +0.07(+0.26%)
Sep 15, 2015 26.09 26.87 26.06 26.71 1,005,126 +0.65(+2.49%)
Sep 14, 2015 26.56 26.74 25.79 26.06 878,903 -0.52(-1.96%)
Sep 11, 2015 26.23 26.68 26.13 26.58 700,683 +0.12(+0.45%)
Sep 10, 2015 26.49 27.03 26.33 26.46 825,022 -0.09(-0.34%)
Sep 09, 2015 27.08 27.27 26.50 26.55 894,254 -0.45(-1.67%)
Sep 08, 2015 26.32 27.18 26.19 27.00 1,362,807 +1.15(+4.45%)
Sep 04, 2015 26.12 25.85 25.85 25.85 1,480,000 -0.62(-2.34%)
Sep 03, 2015 26.50 27.05 26.36 26.47 1,129,067 +0.04(+0.15%)
Sep 02, 2015 26.38 26.58 26.08 26.43 1,232,093 +0.36(+1.38%)
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.