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, 2016 25.65 25.83 25.26 25.32 715,749 -0.31(-1.21%)
Nov 29, 2016 25.53 25.74 25.28 25.63 1,031,452 +0.02(+0.08%)
Nov 28, 2016 25.61 25.84 25.41 25.61 677,758 -0.11(-0.43%)
Nov 25, 2016 25.34 25.87 25.24 25.72 355,174 +0.48(+1.90%)
Nov 23, 2016 25.24 25.24 25.24 0 -0.17(-0.67%)
Nov 22, 2016 25.17 25.41 24.83 25.41 1,293,124 +0.27(+1.07%)
Nov 21, 2016 25.08 25.30 24.91 25.14 1,059,241 +0.19(+0.76%)
Nov 18, 2016 25.26 25.26 24.80 24.95 672,646 -0.20(-0.80%)
Nov 17, 2016 24.85 25.31 24.72 25.15 856,428 +0.19(+0.76%)
Nov 16, 2016 24.68 25.00 24.54 24.96 1,074,711 +0.27(+1.09%)
Nov 15, 2016 24.51 24.73 24.42 24.69 1,195,586 +0.20(+0.82%)
Nov 14, 2016 24.18 24.75 24.09 24.49 1,287,225 +0.31(+1.28%)
Nov 11, 2016 23.19 24.23 23.00 24.18 1,489,623 +0.97(+4.18%)
Nov 10, 2016 22.96 23.37 22.77 23.21 2,047,226 +0.49(+2.16%)
Nov 09, 2016 21.44 22.82 21.44 22.72 1,470,435 +0.90(+4.12%)
Nov 08, 2016 21.59 21.92 21.53 21.82 825,539 +0.12(+0.55%)
Nov 07, 2016 21.38 21.72 21.22 21.70 1,219,012 +0.58(+2.75%)
Nov 04, 2016 21.00 21.31 20.75 21.12 1,136,260 +0.00(+0.00%)
Nov 03, 2016 21.39 21.53 21.05 21.12 1,078,766 -0.13(-0.61%)
Nov 02, 2016 21.60 21.72 21.18 21.25 1,307,274 -0.43(-1.98%)
Nov 01, 2016 22.17 22.25 21.44 21.68 1,390,056 -0.62(-2.78%)
Oct 31, 2016 22.19 22.42 22.07 22.30 1,224,995 +0.11(+0.50%)
Oct 28, 2016 22.78 23.01 22.16 22.19 1,158,081 -0.48(-2.12%)
Oct 27, 2016 22.99 23.05 22.54 22.67 965,037 -0.06(-0.26%)
Oct 26, 2016 22.80 23.11 22.63 22.73 1,370,537 -0.10(-0.44%)
Oct 25, 2016 23.00 23.19 22.68 22.83 1,857,934 -0.02(-0.09%)
Oct 24, 2016 22.20 23.23 22.18 22.85 2,810,210 +0.73(+3.30%)
Oct 21, 2016 22.31 22.35 21.97 22.12 2,220,561 -0.19(-0.85%)
Oct 20, 2016 22.26 22.40 22.00 22.31 2,995,648 -0.10(-0.45%)
Oct 19, 2016 22.55 22.99 21.50 22.41 11,272,511 -2.79(-11.07%)
Oct 18, 2016 25.06 25.56 23.76 25.20 2,181,294 +0.40(+1.61%)
Oct 17, 2016 24.79 25.15 24.72 24.80 558,756 -0.12(-0.48%)
Oct 14, 2016 24.80 25.42 24.80 24.92 563,807 +0.28(+1.14%)
Oct 13, 2016 24.86 24.86 24.40 24.64 544,465 -0.36(-1.44%)
Oct 12, 2016 24.91 25.15 24.66 25.00 708,836 +0.02(+0.08%)
Oct 11, 2016 25.31 25.34 24.62 24.98 924,671 -0.49(-1.92%)
Oct 10, 2016 25.45 25.70 25.29 25.47 403,907 +0.18(+0.71%)
Oct 07, 2016 25.44 25.46 25.04 25.29 785,804 -0.17(-0.67%)
Oct 06, 2016 25.20 25.48 24.84 25.46 621,372 +0.16(+0.63%)
Oct 05, 2016 25.20 25.46 25.09 25.30 822,699 +0.09(+0.36%)
Oct 04, 2016 25.51 25.68 24.93 25.21 879,654 -0.32(-1.25%)
Oct 03, 2016 25.60 25.97 25.53 25.53 833,431 -0.19(-0.74%)
Sep 30, 2016 25.49 25.83 25.31 25.72 962,005 +0.39(+1.54%)
Sep 29, 2016 25.49 25.55 25.07 25.33 846,275 -0.19(-0.74%)
Sep 28, 2016 25.49 25.71 25.20 25.52 851,668 +0.16(+0.63%)
Sep 27, 2016 24.94 25.37 24.91 25.36 527,185 +0.47(+1.89%)
Sep 26, 2016 24.79 25.11 24.53 24.89 416,622 -0.08(-0.32%)
Sep 23, 2016 24.93 25.21 24.80 24.97 537,263 -0.07(-0.28%)
Sep 22, 2016 24.65 25.12 24.43 25.04 716,461 +0.46(+1.87%)
Sep 21, 2016 24.37 24.62 24.20 24.58 399,523 +0.30(+1.24%)
Sep 20, 2016 24.42 24.82 24.28 24.28 632,964 -0.06(-0.25%)
Sep 19, 2016 24.16 24.61 24.07 24.34 546,198 +0.38(+1.59%)
Sep 16, 2016 23.96 24.24 23.76 23.96 1,138,367 -0.01(-0.04%)
Sep 15, 2016 23.75 24.03 23.64 23.97 1,178,932 +0.17(+0.71%)
Sep 14, 2016 24.04 24.13 23.68 23.80 618,051 -0.14(-0.58%)
Sep 13, 2016 23.79 24.02 23.57 23.94 927,267 -0.07(-0.29%)
Sep 12, 2016 23.78 24.24 23.55 24.01 1,121,649 -0.15(-0.62%)
Sep 09, 2016 24.70 24.73 24.04 24.16 872,611 -0.70(-2.82%)
Sep 08, 2016 24.89 25.02 24.53 24.86 776,299 -0.29(-1.15%)
Sep 07, 2016 24.56 25.90 24.51 25.15 1,867,870 +0.52(+2.11%)
Sep 06, 2016 24.81 24.84 24.41 24.63 618,053 -0.02(-0.08%)
Sep 02, 2016 24.24 24.65 24.65 24.65 1,040,300 +0.27(+1.11%)
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.