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 (%)
Aug 31, 2005 24.98 25.74 24.98 25.64 1,391,152 +0.63(+2.52%)
Aug 30, 2005 25.11 25.23 24.79 25.01 1,168,087 -0.19(-0.75%)
Aug 29, 2005 24.89 25.34 24.77 25.20 786,957 +0.24(+0.96%)
Aug 26, 2005 25.25 25.39 24.80 24.96 1,446,276 -0.29(-1.15%)
Aug 25, 2005 24.72 25.25 24.72 25.25 1,268,107 +0.65(+2.64%)
Aug 24, 2005 24.47 24.87 24.20 24.60 1,291,355 +0.22(+0.90%)
Aug 23, 2005 24.60 24.74 24.35 24.38 1,128,246 -0.16(-0.65%)
Aug 22, 2005 24.70 24.80 24.26 24.54 1,046,088 +0.08(+0.33%)
Aug 19, 2005 24.92 24.99 24.38 24.46 1,623,041 -0.46(-1.85%)
Aug 18, 2005 24.15 25.00 23.95 24.92 2,052,563 +0.80(+3.32%)
Aug 17, 2005 24.16 24.23 23.90 24.12 1,227,358 +0.03(+0.12%)
Aug 16, 2005 24.10 24.20 23.78 24.09 1,169,704 -0.05(-0.21%)
Aug 15, 2005 23.84 24.48 23.63 24.14 2,916,147 +0.44(+1.86%)
Aug 12, 2005 25.59 25.59 23.54 23.70 9,757,904 -3.64(-13.31%)
Aug 11, 2005 26.90 27.34 26.77 27.34 1,957,008 +0.45(+1.67%)
Aug 10, 2005 27.35 27.55 26.76 26.89 945,779 -0.37(-1.36%)
Aug 09, 2005 27.52 27.80 27.16 27.26 1,258,049 +0.07(+0.26%)
Aug 08, 2005 28.76 28.86 27.18 27.19 1,882,905 -1.25(-4.40%)
Aug 05, 2005 28.30 29.03 28.08 28.44 1,579,382 +0.20(+0.71%)
Aug 04, 2005 28.58 28.76 28.08 28.24 1,451,659 -0.84(-2.89%)
Aug 03, 2005 29.64 29.70 28.96 29.08 1,990,068 -0.71(-2.38%)
Aug 02, 2005 30.02 30.25 29.35 29.79 2,589,248 -0.77(-2.52%)
Aug 01, 2005 29.73 30.98 29.50 30.56 1,950,045 +0.91(+3.07%)
Jul 29, 2005 29.33 29.80 29.01 29.65 868,949 +0.14(+0.47%)
Jul 28, 2005 29.79 29.80 29.24 29.51 1,092,345 -0.05(-0.17%)
Jul 27, 2005 29.35 29.82 28.91 29.56 1,912,299 +0.34(+1.16%)
Jul 26, 2005 28.23 29.51 28.10 29.22 2,851,334 +1.47(+5.30%)
Jul 25, 2005 27.45 28.00 27.31 27.75 1,519,779 +0.37(+1.35%)
Jul 22, 2005 27.16 27.70 27.12 27.38 618,739 +0.23(+0.85%)
Jul 21, 2005 27.50 27.55 27.01 27.15 782,711 -0.34(-1.24%)
Jul 20, 2005 27.12 27.70 26.76 27.49 1,184,552 -0.08(-0.29%)
Jul 19, 2005 27.21 27.75 26.98 27.57 1,107,531 +0.44(+1.62%)
Jul 18, 2005 27.23 27.25 26.99 27.13 690,392 +0.08(+0.30%)
Jul 15, 2005 26.82 27.10 26.64 27.05 732,303 +0.20(+0.74%)
Jul 14, 2005 27.24 27.50 26.59 26.85 1,328,758 -0.28(-1.03%)
Jul 13, 2005 27.22 27.45 26.86 27.13 841,255 -0.13(-0.48%)
Jul 12, 2005 26.97 27.46 26.81 27.26 1,025,917 +0.25(+0.93%)
Jul 11, 2005 26.98 27.24 26.71 27.01 1,061,696 +0.13(+0.48%)
Jul 08, 2005 25.70 27.00 25.65 26.88 1,369,331 +1.32(+5.16%)
Jul 07, 2005 25.61 25.99 25.50 25.56 984,357 -0.44(-1.69%)
Jul 06, 2005 25.65 26.09 25.60 26.00 949,846 +0.35(+1.36%)
Jul 05, 2005 25.27 25.85 25.19 25.65 842,700 +0.34(+1.34%)
Jul 01, 2005 25.65 25.65 24.96 25.31 918,900 -0.16(-0.63%)
Jun 30, 2005 25.45 25.75 25.27 25.47 1,294,923 -0.02(-0.08%)
Jun 29, 2005 26.95 26.97 25.11 25.49 2,963,005 -0.61(-2.34%)
Jun 28, 2005 25.93 26.23 25.85 26.10 1,020,817 +0.28(+1.08%)
Jun 27, 2005 26.53 26.63 25.78 25.82 996,461 -0.75(-2.82%)
Jun 24, 2005 27.42 27.45 26.51 26.57 952,927 -0.75(-2.75%)
Jun 23, 2005 26.92 28.07 26.92 27.32 1,196,988 +0.43(+1.60%)
Jun 22, 2005 27.33 27.70 26.82 26.89 1,029,121 -0.50(-1.83%)
Jun 21, 2005 27.39 27.76 27.20 27.39 803,298 -0.01(-0.04%)
Jun 20, 2005 27.95 27.99 27.19 27.40 974,322 -0.56(-2.00%)
Jun 17, 2005 27.91 28.35 27.59 27.96 1,619,405 +0.06(+0.22%)
Jun 16, 2005 27.54 28.10 27.40 27.90 1,256,275 +0.36(+1.31%)
Jun 15, 2005 26.95 27.62 26.85 27.54 1,587,137 +0.73(+2.72%)
Jun 14, 2005 26.71 27.04 26.65 26.81 1,319,919 +0.16(+0.60%)
Jun 13, 2005 26.30 26.82 26.30 26.65 1,522,593 +0.17(+0.64%)
Jun 10, 2005 27.18 27.25 26.15 26.48 1,639,039 -0.56(-2.07%)
Jun 09, 2005 27.03 27.24 26.70 27.04 1,637,702 +0.14(+0.52%)
Jun 08, 2005 27.17 27.66 26.57 26.90 1,439,695 +0.00(+0.00%)
Jun 07, 2005 27.76 27.80 26.82 26.90 2,188,147 -0.78(-2.82%)
Jun 06, 2005 28.60 28.65 27.21 27.68 2,744,458 -0.94(-3.28%)
Jun 03, 2005 29.92 30.00 28.56 28.62 1,549,224 -1.37(-4.57%)
Jun 02, 2005 29.13 30.02 28.84 29.99 1,986,395 +0.88(+3.02%)
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.