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 (%)
Jan 31, 2013 42.88 43.79 42.79 43.15 2,230,324 -0.15(-0.35%)
Jan 30, 2013 42.79 43.79 42.66 43.30 2,680,455 +0.34(+0.79%)
Jan 29, 2013 42.40 43.00 41.73 42.96 2,281,244 +0.57(+1.34%)
Jan 28, 2013 42.00 42.56 41.85 42.39 1,732,072 +0.42(+1.00%)
Jan 25, 2013 41.12 42.76 40.90 41.97 2,691,952 +0.93(+2.27%)
Jan 24, 2013 40.38 41.42 40.11 41.04 3,507,881 +0.19(+0.47%)
Jan 23, 2013 38.38 41.20 38.27 40.85 14,237,842 +7.38(+22.05%)
Jan 22, 2013 33.67 34.60 33.18 33.47 3,451,603 -0.29(-0.86%)
Jan 18, 2013 32.36 33.77 32.31 33.76 2,416,879 +1.18(+3.62%)
Jan 17, 2013 32.15 32.94 32.02 32.58 1,927,077 -0.03(-0.09%)
Jan 16, 2013 32.28 33.00 32.15 32.61 1,304,228 +0.43(+1.34%)
Jan 15, 2013 31.77 32.20 31.58 32.18 901,961 +0.37(+1.16%)
Jan 14, 2013 31.93 32.15 31.63 31.81 1,180,923 -0.25(-0.78%)
Jan 11, 2013 32.02 32.14 31.77 32.06 1,125,584 +0.20(+0.63%)
Jan 10, 2013 32.50 32.72 31.69 31.86 1,098,552 -0.25(-0.78%)
Jan 09, 2013 31.66 32.25 31.57 32.11 1,213,474 +0.67(+2.13%)
Jan 08, 2013 31.77 31.82 31.22 31.44 1,845,017 -0.36(-1.13%)
Jan 07, 2013 33.23 33.43 31.48 31.80 4,087,840 -2.56(-7.45%)
Jan 04, 2013 34.67 34.95 34.23 34.36 1,111,594 -0.21(-0.61%)
Jan 03, 2013 34.75 34.82 34.37 34.57 1,460,625 -0.15(-0.42%)
Jan 02, 2013 34.91 34.94 34.38 34.72 1,638,438 +0.82(+2.42%)
Dec 31, 2012 33.01 34.07 32.98 33.90 1,122,383 +0.70(+2.11%)
Dec 28, 2012 33.19 33.52 32.97 33.20 564,019 -0.29(-0.87%)
Dec 27, 2012 33.60 33.88 33.08 33.49 773,054 -0.06(-0.18%)
Dec 26, 2012 33.64 34.22 33.54 33.55 752,762 -0.44(-1.29%)
Dec 24, 2012 33.89 34.11 33.46 33.99 549,237 +0.13(+0.38%)
Dec 21, 2012 34.00 34.39 33.46 33.86 3,306,320 -0.78(-2.25%)
Dec 20, 2012 34.60 34.96 34.32 34.64 1,120,350 -0.02(-0.06%)
Dec 19, 2012 34.50 35.09 34.50 34.66 1,659,748 +0.21(+0.61%)
Dec 18, 2012 34.20 34.70 34.11 34.45 1,506,544 +0.41(+1.20%)
Dec 17, 2012 34.05 34.40 33.60 34.04 1,769,312 +0.12(+0.35%)
Dec 14, 2012 33.34 34.07 33.02 33.92 1,420,722 +0.41(+1.22%)
Dec 13, 2012 33.63 33.86 33.30 33.51 1,892,369 -0.70(-2.05%)
Dec 12, 2012 34.75 34.87 34.16 34.21 1,360,680 -0.48(-1.38%)
Dec 11, 2012 33.55 35.00 33.52 34.69 2,871,540 +1.17(+3.49%)
Dec 10, 2012 32.65 33.70 32.63 33.52 1,458,998 +0.78(+2.38%)
Dec 07, 2012 32.75 32.95 32.55 32.74 583,764 +0.04(+0.12%)
Dec 06, 2012 31.81 32.99 31.80 32.70 1,508,342 +0.98(+3.09%)
Dec 05, 2012 32.10 32.21 31.41 31.72 878,169 -0.32(-1.00%)
Dec 04, 2012 31.89 32.12 31.70 32.04 1,455,660 -0.27(-0.84%)
Nov 30, 2012 31.64 32.34 31.46 32.31 1,997,078 +0.77(+2.44%)
Nov 29, 2012 32.61 32.89 31.30 31.54 3,789,024 -2.02(-6.02%)
Nov 28, 2012 32.79 33.59 32.20 33.56 1,540,377 +0.55(+1.67%)
Nov 27, 2012 31.91 33.60 31.87 33.01 2,883,037 +1.09(+3.41%)
Nov 26, 2012 31.30 31.96 31.05 31.92 1,363,281 +0.55(+1.75%)
Nov 23, 2012 30.80 31.90 30.80 31.37 552,284 +0.52(+1.69%)
Nov 21, 2012 30.77 30.94 30.46 30.85 533,359 +0.12(+0.39%)
Nov 20, 2012 30.64 30.96 30.49 30.73 653,825 -0.07(-0.23%)
Nov 19, 2012 30.37 31.02 30.28 30.80 879,922 +0.86(+2.87%)
Nov 16, 2012 29.94 30.05 29.38 29.94 1,235,524 +0.13(+0.44%)
Nov 15, 2012 30.73 30.85 29.47 29.81 1,915,464 -0.92(-2.99%)
Nov 14, 2012 31.45 31.54 30.67 30.73 1,185,082 -0.68(-2.16%)
Nov 13, 2012 30.97 31.66 30.94 31.41 1,199,193 +0.16(+0.51%)
Nov 12, 2012 31.37 31.40 30.86 31.25 657,063 +0.07(+0.22%)
Nov 09, 2012 30.90 31.54 30.75 31.18 1,160,914 +0.24(+0.78%)
Nov 08, 2012 31.65 31.65 30.94 30.94 1,072,355 -0.52(-1.65%)
Nov 07, 2012 31.23 31.59 30.89 31.46 1,666,072 -0.11(-0.35%)
Nov 06, 2012 31.30 32.05 31.15 31.57 1,408,336 +0.40(+1.28%)
Nov 05, 2012 30.53 31.30 30.44 31.17 1,389,565 +0.65(+2.13%)
Nov 02, 2012 31.39 31.53 30.44 30.52 1,670,314 -0.90(-2.86%)
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.