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 (%)
Dec 30, 2011 21.64 22.14 21.55 22.04 1,863,657 +0.40(+1.85%)
Dec 29, 2011 21.44 21.87 21.26 21.64 1,904,552 +0.23(+1.07%)
Dec 28, 2011 21.90 22.00 21.33 21.41 1,954,038 -0.48(-2.19%)
Dec 27, 2011 21.52 22.15 21.37 21.89 1,843,293 +0.23(+1.06%)
Dec 23, 2011 22.16 22.27 21.50 21.66 1,714,497 +0.79(+3.79%)
Dec 21, 2011 20.68 21.56 20.25 20.87 4,111,170 +0.38(+1.85%)
Dec 20, 2011 20.87 21.00 20.38 20.49 5,276,783 +0.17(+0.86%)
Dec 19, 2011 21.77 22.00 20.31 20.32 4,340,321 -1.43(-6.60%)
Dec 16, 2011 22.01 22.56 21.69 21.75 3,616,691 -0.11(-0.50%)
Dec 15, 2011 22.79 23.72 21.82 21.86 3,497,211 -0.18(-0.82%)
Dec 14, 2011 22.28 22.50 21.85 22.04 2,444,662 -0.35(-1.56%)
Dec 13, 2011 23.30 23.50 22.25 22.39 2,887,719 -0.61(-2.65%)
Dec 12, 2011 23.32 23.33 22.07 23.00 4,046,582 -0.79(-3.32%)
Dec 09, 2011 23.49 23.97 23.12 23.79 2,018,839 +0.29(+1.23%)
Dec 08, 2011 24.61 24.98 23.26 23.50 4,233,328 -2.05(-8.02%)
Dec 07, 2011 25.62 25.99 25.01 25.55 2,032,526 -0.13(-0.51%)
Dec 06, 2011 25.17 26.02 25.00 25.68 4,013,597 +0.83(+3.34%)
Dec 05, 2011 24.94 25.30 24.64 24.85 2,477,144 +0.26(+1.06%)
Dec 02, 2011 25.01 25.15 24.47 24.59 1,901,733 -0.24(-0.97%)
Dec 01, 2011 24.78 25.13 24.52 24.83 2,425,730 -0.05(-0.20%)
Nov 30, 2011 25.21 25.48 24.53 24.88 3,775,269 +0.73(+3.02%)
Nov 29, 2011 24.81 25.00 24.08 24.15 2,043,243 -0.61(-2.46%)
Nov 28, 2011 24.80 25.18 24.44 24.76 2,667,030 +0.91(+3.82%)
Nov 25, 2011 23.67 24.58 23.45 23.85 1,370,223 +0.10(+0.42%)
Nov 23, 2011 24.96 25.15 23.62 23.75 3,432,882 -1.50(-5.94%)
Nov 22, 2011 25.84 26.70 25.11 25.25 3,114,607 -0.67(-2.58%)
Nov 21, 2011 26.45 26.50 25.43 25.92 3,132,613 -0.95(-3.54%)
Nov 18, 2011 28.16 28.23 26.62 26.87 3,990,737 +0.15(+0.56%)
Nov 17, 2011 29.27 29.44 26.50 26.72 4,083,414 -2.63(-8.96%)
Nov 16, 2011 29.19 30.46 29.15 29.35 2,743,264 -0.32(-1.08%)
Nov 15, 2011 28.35 29.99 28.26 29.67 3,461,995 +1.13(+3.96%)
Nov 14, 2011 29.24 29.59 28.35 28.54 1,371,658 -0.78(-2.66%)
Nov 11, 2011 28.49 29.75 28.49 29.32 2,233,029 +1.11(+3.93%)
Nov 10, 2011 29.00 29.19 27.56 28.21 3,183,453 -0.43(-1.50%)
Nov 09, 2011 30.26 30.28 28.50 28.64 3,363,667 -2.36(-7.61%)
Nov 08, 2011 31.00 31.23 30.17 31.00 2,837,624 +0.12(+0.39%)
Nov 07, 2011 30.58 30.97 29.87 30.88 4,836,009 +0.31(+1.01%)
Nov 04, 2011 27.75 31.34 27.75 30.57 9,309,985 +2.69(+9.65%)
Nov 03, 2011 26.76 27.96 26.03 27.88 2,424,596 +1.61(+6.13%)
Nov 02, 2011 26.32 27.05 25.85 26.27 1,970,788 +0.34(+1.31%)
Nov 01, 2011 25.82 26.62 25.07 25.93 3,813,423 -0.71(-2.67%)
Oct 31, 2011 27.46 27.62 26.64 26.64 1,879,337 -1.20(-4.31%)
Oct 28, 2011 27.64 27.87 27.13 27.84 2,431,714 +0.14(+0.51%)
Oct 27, 2011 26.22 28.26 26.17 27.70 4,511,517 +2.39(+9.44%)
Oct 26, 2011 25.25 25.68 24.50 25.31 2,403,970 +0.41(+1.65%)
Oct 25, 2011 25.62 25.73 24.83 24.90 2,239,324 -0.79(-3.08%)
Oct 24, 2011 24.74 26.15 24.70 25.69 2,983,404 +1.02(+4.13%)
Oct 21, 2011 24.88 24.98 24.27 24.67 2,716,207 +0.11(+0.45%)
Oct 20, 2011 24.43 24.92 23.70 24.56 4,332,401 +0.25(+1.03%)
Oct 19, 2011 26.70 26.75 24.04 24.31 10,120,114 -3.47(-12.49%)
Oct 18, 2011 26.89 27.97 26.07 27.78 4,422,749 +1.17(+4.40%)
Oct 17, 2011 28.88 28.90 26.54 26.61 4,991,631 -3.12(-10.49%)
Oct 14, 2011 29.82 29.99 29.02 29.73 1,889,479 +0.31(+1.05%)
Oct 13, 2011 28.50 29.56 28.34 29.42 3,494,023 +0.91(+3.19%)
Oct 12, 2011 27.98 29.03 27.78 28.51 2,803,370 +0.97(+3.52%)
Oct 11, 2011 27.12 28.13 27.09 27.54 2,046,950 +0.22(+0.81%)
Oct 10, 2011 28.15 28.39 26.78 27.32 2,705,642 -0.59(-2.11%)
Oct 07, 2011 26.49 28.77 26.07 27.91 7,551,061 +1.55(+5.88%)
Oct 06, 2011 25.99 26.56 25.09 26.36 2,408,734 +0.74(+2.89%)
Oct 05, 2011 25.25 26.09 24.35 25.62 3,415,138 +0.52(+2.07%)
Oct 04, 2011 23.20 25.12 23.03 25.10 3,101,802 +1.71(+7.31%)
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.