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, 2009 47.57 48.08 47.31 47.83 792,981 +0.06(+0.13%)
Nov 27, 2009 47.07 48.14 46.70 47.77 727,865 -0.53(-1.10%)
Nov 25, 2009 47.90 48.36 47.77 48.30 874,901 +0.68(+1.43%)
Nov 24, 2009 46.93 47.76 46.60 47.62 955,636 +0.77(+1.64%)
Nov 23, 2009 47.42 48.10 46.56 46.85 1,065,480 +0.08(+0.17%)
Nov 20, 2009 46.60 46.86 46.09 46.77 974,190 +0.05(+0.11%)
Nov 19, 2009 47.10 47.10 45.63 46.72 1,521,115 -0.64(-1.35%)
Nov 18, 2009 47.52 47.96 47.25 47.36 890,790 -0.30(-0.63%)
Nov 17, 2009 47.67 47.91 47.13 47.66 1,335,944 -0.45(-0.94%)
Nov 16, 2009 47.21 48.63 47.21 48.11 1,667,094 +0.98(+2.08%)
Nov 13, 2009 46.45 47.20 45.97 47.13 1,469,325 +1.09(+2.37%)
Nov 12, 2009 46.42 47.07 45.75 46.04 1,142,706 -0.53(-1.14%)
Nov 11, 2009 46.36 47.08 46.02 46.57 1,459,450 +0.72(+1.57%)
Nov 10, 2009 46.07 46.35 45.14 45.85 1,379,732 -0.68(-1.46%)
Nov 09, 2009 45.00 46.66 44.94 46.53 1,642,330 +2.22(+5.01%)
Nov 06, 2009 44.57 45.00 44.12 44.31 1,411,580 -0.51(-1.14%)
Nov 05, 2009 43.52 44.87 43.27 44.82 1,851,282 +2.04(+4.77%)
Nov 04, 2009 42.73 43.99 42.65 42.78 1,403,845 +0.52(+1.23%)
Nov 03, 2009 41.66 42.52 40.50 42.26 1,443,261 +0.40(+0.96%)
Nov 02, 2009 42.08 42.53 41.19 41.86 1,661,979 -0.24(-0.57%)
Oct 30, 2009 43.29 43.40 41.93 42.10 1,697,827 -0.98(-2.27%)
Oct 29, 2009 42.50 43.26 42.48 43.08 1,502,519 +0.93(+2.21%)
Oct 28, 2009 43.60 43.88 41.92 42.15 1,795,144 -1.41(-3.24%)
Oct 27, 2009 44.85 44.93 43.25 43.56 1,802,560 -1.08(-2.42%)
Oct 26, 2009 44.62 45.75 44.40 44.64 1,890,875 +0.28(+0.63%)
Oct 23, 2009 44.60 45.03 44.18 44.36 1,670,970 -0.09(-0.20%)
Oct 22, 2009 45.20 45.26 43.78 44.45 4,251,331 -1.44(-3.14%)
Oct 21, 2009 42.72 46.25 42.43 45.89 8,038,920 +4.73(+11.49%)
Oct 20, 2009 41.06 41.80 40.81 41.16 2,764,692 +0.05(+0.12%)
Oct 19, 2009 40.46 41.20 40.01 41.11 1,996,289 +0.78(+1.93%)
Oct 16, 2009 39.89 40.58 39.78 40.33 1,959,793 +0.06(+0.15%)
Oct 15, 2009 40.20 40.61 39.75 40.27 2,048,219 +0.07(+0.17%)
Oct 14, 2009 39.37 40.33 39.37 40.20 2,462,183 +1.08(+2.76%)
Oct 13, 2009 40.12 40.12 38.90 39.12 2,603,798 -1.31(-3.24%)
Oct 12, 2009 39.99 40.49 39.25 40.43 2,124,101 +1.34(+3.43%)
Oct 09, 2009 37.50 39.29 37.38 39.09 2,893,984 +1.99(+5.36%)
Oct 08, 2009 36.89 37.37 36.27 37.10 1,890,387 +0.47(+1.28%)
Oct 07, 2009 36.46 36.83 36.22 36.63 1,151,118 -0.02(-0.05%)
Oct 06, 2009 36.08 36.91 36.02 36.65 1,905,691 +1.13(+3.18%)
Oct 05, 2009 34.63 35.80 34.63 35.52 1,250,230 +0.92(+2.66%)
Oct 02, 2009 34.65 35.55 34.38 34.60 1,334,507 -0.29(-0.83%)
Oct 01, 2009 36.75 36.75 34.84 34.89 2,168,063 -1.86(-5.06%)
Sep 30, 2009 36.89 37.26 35.87 36.75 2,849,176 -0.02(-0.05%)
Sep 29, 2009 36.23 37.16 36.21 36.77 2,920,639 +0.62(+1.72%)
Sep 28, 2009 35.06 36.20 34.77 36.15 1,821,128 +1.21(+3.46%)
Sep 25, 2009 34.89 35.02 34.30 34.94 1,156,931 -0.10(-0.29%)
Sep 24, 2009 35.72 35.90 34.23 35.04 2,508,196 -0.53(-1.49%)
Sep 23, 2009 36.25 36.43 35.47 35.57 1,456,829 -0.50(-1.39%)
Sep 22, 2009 36.36 36.67 35.75 36.07 1,697,913 -0.31(-0.85%)
Sep 21, 2009 35.80 36.64 35.33 36.38 1,481,537 +0.18(+0.50%)
Sep 18, 2009 35.78 36.42 35.62 36.20 2,279,949 +0.80(+2.26%)
Sep 17, 2009 35.75 35.99 35.28 35.40 1,566,698 -0.57(-1.58%)
Sep 16, 2009 35.59 36.25 35.48 35.97 3,265,736 +0.54(+1.52%)
Sep 15, 2009 34.85 35.48 34.22 35.43 3,644,215 +0.78(+2.25%)
Sep 14, 2009 34.29 34.90 33.98 34.65 3,135,120 -0.18(-0.52%)
Sep 11, 2009 36.20 36.21 34.51 34.83 12,334,870 -1.89(-5.15%)
Sep 10, 2009 37.58 37.96 36.59 36.72 2,785,776 -1.01(-2.68%)
Sep 09, 2009 36.95 38.17 36.93 37.73 2,964,300 -0.67(-1.74%)
Sep 08, 2009 38.10 38.45 37.56 38.40 1,544,626 +0.96(+2.56%)
Sep 04, 2009 36.68 38.20 36.66 37.44 2,242,132 +0.91(+2.49%)
Sep 03, 2009 36.52 36.60 36.19 36.53 1,061,894 +0.45(+1.25%)
Sep 02, 2009 35.72 36.30 35.67 36.08 1,619,429 +0.19(+0.53%)
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.