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 (%)
Jul 29, 2011 32.06 33.75 31.72 32.85 3,806,502 +0.26(+0.80%)
Jul 28, 2011 31.14 34.44 30.70 32.59 7,008,682 +1.53(+4.93%)
Jul 27, 2011 32.43 32.44 31.00 31.06 2,384,561 -1.54(-4.72%)
Jul 26, 2011 32.76 33.12 32.46 32.60 1,460,262 -0.25(-0.76%)
Jul 25, 2011 33.23 33.43 32.75 32.85 2,147,828 -0.98(-2.90%)
Jul 22, 2011 33.23 33.88 32.48 33.83 3,014,582 +1.08(+3.30%)
Jul 21, 2011 32.11 33.00 31.92 32.75 3,279,855 +0.61(+1.90%)
Jul 20, 2011 31.14 32.25 30.66 32.14 3,398,089 +0.98(+3.15%)
Jul 19, 2011 30.50 31.24 30.46 31.16 2,634,720 +0.93(+3.08%)
Jul 18, 2011 30.88 31.18 30.17 30.23 3,419,710 -0.88(-2.83%)
Jul 15, 2011 30.92 31.17 30.53 31.11 3,489,190 +0.48(+1.57%)
Jul 14, 2011 31.63 31.91 30.55 30.63 3,237,899 -0.96(-3.04%)
Jul 13, 2011 31.44 31.87 31.20 31.59 2,775,998 +0.27(+0.86%)
Jul 12, 2011 31.02 31.95 30.34 31.32 4,480,070 +0.07(+0.22%)
Jul 11, 2011 31.67 32.23 31.11 31.25 3,005,341 -0.98(-3.04%)
Jul 08, 2011 31.92 32.50 31.34 32.23 8,581,336 -1.25(-3.73%)
Jul 07, 2011 32.12 33.89 31.82 33.48 5,945,740 +1.67(+5.25%)
Jul 06, 2011 32.81 32.83 31.55 31.81 4,521,696 -1.00(-3.05%)
Jul 05, 2011 33.70 33.90 32.52 32.81 3,358,316 -1.05(-3.10%)
Jul 01, 2011 33.48 34.75 33.48 33.86 3,259,934 +0.27(+0.80%)
Jun 30, 2011 32.62 33.75 32.40 33.59 3,890,369 +1.05(+3.23%)
Jun 29, 2011 33.91 33.95 32.45 32.54 5,895,235 -1.56(-4.57%)
Jun 28, 2011 34.10 34.90 33.79 34.10 3,619,642 +0.57(+1.70%)
Jun 27, 2011 33.49 34.08 33.33 33.53 2,903,453 -0.43(-1.27%)
Jun 24, 2011 34.47 34.58 33.49 33.96 4,885,990 -0.56(-1.62%)
Jun 23, 2011 33.14 34.63 33.00 34.52 3,939,600 +0.96(+2.86%)
Jun 22, 2011 33.25 33.87 32.55 33.56 5,878,476 -0.44(-1.29%)
Jun 21, 2011 33.32 34.36 33.20 34.00 3,919,194 +0.85(+2.56%)
Jun 20, 2011 33.16 34.27 32.88 33.15 4,349,031 -1.12(-3.27%)
Jun 17, 2011 35.98 36.17 33.93 34.27 4,629,572 -1.33(-3.74%)
Jun 16, 2011 36.47 36.61 35.18 35.60 3,413,965 -0.78(-2.14%)
Jun 15, 2011 37.44 37.44 35.84 36.38 5,222,466 -1.32(-3.50%)
Jun 14, 2011 38.76 39.08 37.53 37.70 2,860,364 -0.72(-1.87%)
Jun 13, 2011 38.88 39.72 38.32 38.42 2,430,209 +0.09(+0.23%)
Jun 10, 2011 38.35 39.00 37.37 38.33 2,935,830 -0.11(-0.29%)
Jun 09, 2011 37.92 38.72 37.61 38.44 2,147,625 +0.59(+1.56%)
Jun 08, 2011 39.20 39.42 37.67 37.85 2,744,281 -1.66(-4.20%)
Jun 07, 2011 40.03 40.15 39.19 39.51 1,477,074 -0.11(-0.28%)
Jun 06, 2011 40.78 41.00 39.56 39.62 2,210,035 -1.52(-3.69%)
Jun 03, 2011 41.39 42.01 40.75 41.14 1,948,201 +0.10(+0.24%)
May 24, 2011 43.23 43.61 40.73 41.04 5,883,195 -0.52(-1.25%)
May 23, 2011 41.77 42.42 41.21 41.56 2,767,527 -0.60(-1.42%)
May 20, 2011 42.27 43.40 41.95 42.16 3,049,434 -0.14(-0.33%)
May 19, 2011 42.23 42.72 41.40 42.30 3,423,701 +0.49(+1.17%)
May 18, 2011 40.21 42.38 40.20 41.81 6,005,253 +2.50(+6.36%)
May 17, 2011 40.44 40.61 38.95 39.31 5,086,772 -2.08(-5.03%)
May 16, 2011 41.94 42.85 41.34 41.39 2,647,202 -0.63(-1.50%)
May 13, 2011 42.96 42.96 41.60 42.02 4,383,764 -1.08(-2.51%)
May 12, 2011 40.19 43.33 40.19 43.10 5,871,722 +2.64(+6.52%)
May 11, 2011 39.37 41.06 39.15 40.46 4,015,701 +1.23(+3.14%)
May 10, 2011 39.15 39.57 38.97 39.23 1,792,541 +0.18(+0.46%)
May 09, 2011 39.73 39.81 39.00 39.05 1,329,650 -0.45(-1.14%)
May 06, 2011 39.83 40.00 39.12 39.50 1,923,651 +0.09(+0.23%)
May 05, 2011 39.34 39.97 39.26 39.41 1,753,230 -0.14(-0.35%)
May 04, 2011 39.77 40.07 39.17 39.55 1,541,319 -0.29(-0.73%)
May 03, 2011 39.80 40.36 39.34 39.84 2,155,095 -0.06(-0.15%)
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.