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 31, 2007 26.08 26.68 25.26 25.62 1,133,271 -0.28(-1.08%)
Jul 30, 2007 25.60 26.19 25.22 25.90 1,760,966 +0.72(+2.86%)
Jul 27, 2007 25.95 26.18 25.18 25.18 2,070,877 -0.58(-2.25%)
Jul 26, 2007 26.74 26.80 25.35 25.76 2,581,254 -1.14(-4.24%)
Jul 25, 2007 27.43 27.90 26.35 26.90 1,405,533 -0.12(-0.44%)
Jul 24, 2007 28.10 28.26 26.86 27.02 1,698,064 -1.32(-4.66%)
Jul 23, 2007 28.60 29.25 28.21 28.34 1,281,028 -0.38(-1.32%)
Jul 20, 2007 28.90 29.10 28.20 28.72 802,873 -0.38(-1.31%)
Jul 19, 2007 28.63 29.75 28.60 29.10 1,451,605 +0.35(+1.22%)
Jul 18, 2007 28.80 28.80 28.03 28.75 1,153,570 -0.13(-0.45%)
Jul 17, 2007 29.20 29.80 28.60 28.88 1,966,040 -0.27(-0.93%)
Jul 16, 2007 29.76 30.50 29.09 29.15 1,476,096 -0.69(-2.31%)
Jul 13, 2007 29.00 29.88 28.26 29.84 1,937,570 +0.80(+2.76%)
Jul 12, 2007 28.91 29.33 28.40 29.04 1,608,530 +0.51(+1.79%)
Jul 11, 2007 28.95 29.19 28.14 28.53 1,370,511 -0.58(-1.99%)
Jul 10, 2007 29.98 30.00 29.03 29.11 1,470,715 -0.90(-3.00%)
Jul 09, 2007 29.30 30.02 29.16 30.01 1,365,361 +0.84(+2.88%)
Jul 06, 2007 29.10 29.43 29.02 29.17 1,574,027 +0.35(+1.21%)
Jul 05, 2007 28.10 29.26 28.10 28.82 2,166,196 +0.79(+2.82%)
Jul 03, 2007 27.00 28.50 27.00 28.03 1,569,566 +1.03(+3.81%)
Jul 02, 2007 26.07 27.07 26.05 27.00 950,987 +1.15(+4.45%)
Jun 29, 2007 25.90 26.09 25.47 25.85 1,349,785 +0.03(+0.12%)
Jun 28, 2007 26.39 26.39 25.80 25.82 1,231,157 -0.46(-1.75%)
Jun 27, 2007 26.21 26.33 25.80 26.28 1,157,215 +0.02(+0.08%)
Jun 26, 2007 26.89 26.89 25.84 26.26 1,055,603 -0.35(-1.32%)
Jun 25, 2007 27.41 27.59 26.41 26.61 1,864,664 -0.80(-2.92%)
Jun 22, 2007 26.64 28.55 26.61 27.41 3,561,504 +1.01(+3.83%)
Jun 21, 2007 26.00 26.59 25.71 26.40 1,239,500 +0.20(+0.76%)
Jun 20, 2007 25.85 26.21 25.15 26.20 1,502,300 +0.49(+1.91%)
Jun 19, 2007 25.70 26.39 25.16 25.71 2,017,300 +0.79(+3.17%)
Jun 18, 2007 25.50 25.63 24.84 24.92 1,030,000 -0.64(-2.50%)
Jun 15, 2007 25.38 25.70 24.73 25.56 1,994,500 +0.35(+1.39%)
Jun 14, 2007 24.81 25.75 24.59 25.21 1,521,000 +0.54(+2.19%)
Jun 13, 2007 23.99 27.26 23.68 24.67 1,283,500 +0.80(+3.35%)
Jun 12, 2007 24.15 24.50 23.83 23.87 1,009,800 -0.36(-1.49%)
Jun 11, 2007 24.86 24.91 24.18 24.23 870,405 -0.56(-2.26%)
Jun 08, 2007 24.25 24.97 24.15 24.79 1,778,770 +0.47(+1.93%)
Jun 07, 2007 25.62 25.70 24.30 24.32 2,890,193 -1.69(-6.50%)
Jun 06, 2007 25.80 26.48 25.50 26.01 3,570,360 -1.02(-3.77%)
Jun 05, 2007 26.09 27.42 25.30 27.03 2,876,138 +1.38(+5.38%)
Jun 04, 2007 24.60 26.09 24.27 25.65 2,537,951 +0.84(+3.39%)
Jun 01, 2007 23.79 25.33 23.05 24.81 4,775,812 +2.31(+10.27%)
May 31, 2007 22.75 22.95 22.35 22.50 1,395,539 -0.20(-0.88%)
May 30, 2007 22.16 22.73 22.07 22.70 1,060,112 +0.37(+1.66%)
May 29, 2007 22.39 22.52 22.04 22.33 1,380,682 +0.08(+0.36%)
May 25, 2007 22.00 22.35 21.91 22.25 1,353,812 +0.41(+1.88%)
May 24, 2007 22.25 22.93 21.52 21.84 3,107,404 -0.23(-1.04%)
May 23, 2007 21.70 22.47 21.13 22.07 3,415,300 +0.37(+1.71%)
May 22, 2007 20.50 22.07 20.39 21.70 2,863,209 +1.28(+6.27%)
May 21, 2007 19.13 20.48 19.01 20.42 2,175,935 +1.42(+7.47%)
May 18, 2007 18.82 19.03 18.65 19.00 575,491 +0.23(+1.23%)
May 17, 2007 19.02 19.02 18.71 18.77 683,303 -0.25(-1.31%)
May 16, 2007 19.05 19.05 18.68 19.02 1,059,104 -0.03(-0.16%)
May 15, 2007 19.07 19.26 18.78 19.05 837,832 -0.02(-0.10%)
May 14, 2007 19.43 19.43 19.06 19.07 771,506 -0.29(-1.50%)
May 11, 2007 19.35 19.50 19.14 19.36 575,016 +0.13(+0.68%)
May 10, 2007 19.70 20.10 19.19 19.23 665,080 -0.59(-2.98%)
May 09, 2007 19.28 20.00 19.28 19.82 738,906 +0.47(+2.43%)
May 08, 2007 19.17 19.49 19.13 19.35 646,136 +0.06(+0.31%)
May 07, 2007 19.70 19.98 19.20 19.29 712,519 -0.51(-2.58%)
May 04, 2007 19.97 20.28 19.71 19.80 946,129 -0.09(-0.45%)
May 03, 2007 19.59 20.35 19.59 19.89 1,067,259 +0.29(+1.48%)
May 02, 2007 19.80 20.13 19.35 19.60 868,560 +0.44(+2.28%)
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.