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 (%)
Sep 28, 2007 31.69 31.69 30.70 31.10 1,058,280 -0.51(-1.61%)
Sep 27, 2007 32.31 32.90 31.48 31.61 1,168,948 -0.69(-2.14%)
Sep 26, 2007 32.78 33.68 31.93 32.30 1,347,566 -0.16(-0.49%)
Sep 25, 2007 30.32 32.56 30.32 32.46 1,562,840 +1.70(+5.53%)
Sep 24, 2007 32.13 32.43 30.02 30.76 2,843,163 -1.39(-4.32%)
Sep 21, 2007 34.65 34.87 32.10 32.15 3,134,459 -2.17(-6.32%)
Sep 20, 2007 32.52 34.75 32.48 34.32 4,681,003 +2.31(+7.22%)
Sep 19, 2007 29.50 32.10 29.10 32.01 4,728,642 +2.77(+9.47%)
Sep 18, 2007 29.03 29.57 28.80 29.24 1,311,273 +0.06(+0.21%)
Sep 17, 2007 29.14 29.57 28.54 29.18 1,705,639 +0.11(+0.38%)
Sep 14, 2007 26.80 29.97 26.75 29.07 2,999,464 +2.12(+7.87%)
Sep 13, 2007 27.40 27.50 26.95 26.95 645,418 +0.01(+0.04%)
Sep 12, 2007 27.30 27.88 26.94 26.94 872,639 -0.57(-2.07%)
Sep 11, 2007 27.05 27.51 26.65 27.51 969,112 +0.62(+2.31%)
Sep 10, 2007 27.10 27.25 26.47 26.89 788,751 -0.18(-0.66%)
Sep 07, 2007 27.10 27.28 26.54 27.07 1,000,377 -0.73(-2.63%)
Sep 06, 2007 27.28 27.82 26.85 27.80 985,445 +0.12(+0.43%)
Sep 05, 2007 27.03 27.80 26.80 27.68 1,900,467 +0.21(+0.76%)
Sep 04, 2007 29.04 29.04 26.51 27.47 4,040,878 +0.87(+3.27%)
Aug 31, 2007 24.77 27.13 24.77 26.60 3,001,543 +2.30(+9.47%)
Aug 30, 2007 24.25 24.75 24.01 24.30 846,794 -0.25(-1.02%)
Aug 29, 2007 24.16 24.63 23.90 24.55 787,983 +0.49(+2.04%)
Aug 28, 2007 24.83 25.04 24.00 24.06 775,711 -0.84(-3.37%)
Aug 27, 2007 25.05 25.52 24.70 24.90 744,390 -0.55(-2.16%)
Aug 24, 2007 24.82 25.52 24.50 25.45 829,323 +0.50(+2.00%)
Aug 23, 2007 25.45 25.76 24.77 24.95 946,468 -0.35(-1.38%)
Aug 22, 2007 24.91 25.44 24.91 25.30 831,481 +0.57(+2.30%)
Aug 21, 2007 24.50 24.89 24.37 24.73 748,538 +0.11(+0.45%)
Aug 20, 2007 25.02 25.12 24.01 24.62 1,130,070 +0.24(+0.98%)
Aug 17, 2007 24.89 25.30 23.75 24.38 1,501,421 +0.63(+2.65%)
Aug 16, 2007 23.50 24.43 22.54 23.75 2,039,298 +0.02(+0.08%)
Aug 15, 2007 24.99 25.15 23.53 23.73 1,622,112 -1.13(-4.55%)
Aug 14, 2007 25.88 26.40 24.79 24.86 688,791 -0.81(-3.16%)
Aug 13, 2007 26.39 26.68 25.25 25.67 1,212,223 -0.21(-0.81%)
Aug 10, 2007 26.00 26.89 25.80 25.88 2,186,169 -1.91(-6.87%)
Aug 09, 2007 26.06 27.90 26.05 27.79 2,386,333 +0.40(+1.46%)
Aug 08, 2007 25.60 27.99 22.73 27.39 4,829,172 +0.91(+3.44%)
Aug 07, 2007 26.78 27.50 26.08 26.48 2,171,789 -0.76(-2.79%)
Aug 06, 2007 27.29 27.60 25.87 27.24 1,322,317 +0.46(+1.72%)
Aug 03, 2007 26.68 28.67 26.53 26.78 1,190,329 -0.65(-2.37%)
Aug 02, 2007 26.81 27.60 26.57 27.43 1,207,484 +0.86(+3.24%)
Aug 01, 2007 25.50 27.97 23.32 26.57 1,777,305 +0.95(+3.71%)
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%)
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.