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 30, 2014 41.38 41.38 40.81 40.95 1,144,722 -0.46(-1.12%)
Sep 29, 2014 40.94 41.70 40.81 41.41 876,931 +0.10(+0.24%)
Sep 26, 2014 41.29 41.61 41.00 41.31 1,120,483 +0.18(+0.45%)
Sep 25, 2014 42.25 42.36 40.76 41.13 1,694,731 -1.21(-2.86%)
Sep 24, 2014 42.16 42.40 41.77 42.34 1,192,432 +0.34(+0.81%)
Sep 23, 2014 41.22 42.47 41.13 42.00 1,584,435 +0.65(+1.57%)
Sep 22, 2014 42.07 42.12 41.06 41.35 1,389,071 -0.81(-1.92%)
Sep 19, 2014 43.35 43.40 42.07 42.16 1,947,556 -1.06(-2.45%)
Sep 18, 2014 42.53 43.25 42.40 43.22 1,141,209 +0.84(+1.97%)
Sep 17, 2014 41.62 42.78 41.45 42.38 1,480,487 +0.75(+1.81%)
Sep 16, 2014 40.85 41.73 40.60 41.63 1,951,984 +0.53(+1.28%)
Sep 15, 2014 41.50 41.68 40.66 41.10 3,411,462 -1.57(-3.68%)
Sep 12, 2014 43.11 43.39 42.52 42.67 1,338,495 -0.57(-1.31%)
Sep 11, 2014 42.41 43.35 42.41 43.24 1,154,629 +0.45(+1.05%)
Sep 10, 2014 43.39 43.57 42.22 42.79 2,729,591 -0.61(-1.41%)
Sep 09, 2014 43.79 44.36 43.20 43.40 2,023,543 -0.60(-1.36%)
Sep 08, 2014 44.38 44.83 43.86 44.00 1,835,031 -0.49(-1.10%)
Sep 05, 2014 44.34 44.65 44.18 44.49 1,027,020 -0.13(-0.29%)
Sep 04, 2014 44.65 44.85 44.38 44.62 1,346,975 -0.16(-0.36%)
Sep 03, 2014 45.21 45.22 44.70 44.78 1,708,610 -0.35(-0.78%)
Sep 02, 2014 45.03 45.50 45.03 45.13 1,455,222 -0.43(-0.94%)
Aug 29, 2014 45.64 45.56 45.56 45.56 881,500 +0.11(+0.24%)
Aug 28, 2014 45.25 45.72 45.08 45.45 1,012,902 -0.10(-0.22%)
Aug 27, 2014 45.46 45.98 44.83 45.55 1,532,286 +0.08(+0.18%)
Aug 26, 2014 45.57 45.69 45.40 45.47 832,874 +0.14(+0.31%)
Aug 25, 2014 45.46 45.66 45.17 45.33 1,157,299 +0.18(+0.40%)
Aug 22, 2014 45.10 45.69 44.83 45.15 1,043,938 +0.08(+0.18%)
Aug 21, 2014 44.55 45.22 44.55 45.07 1,562,758 -0.32(-0.71%)
Aug 20, 2014 45.37 45.74 44.89 45.39 1,113,723 -0.13(-0.30%)
Aug 19, 2014 44.95 45.69 44.91 45.52 1,765,439 +0.60(+1.35%)
Aug 18, 2014 44.22 44.93 43.66 44.92 2,751,241 +0.92(+2.09%)
Aug 15, 2014 45.05 45.14 43.83 44.00 3,479,818 -0.73(-1.63%)
Aug 14, 2014 44.75 45.23 44.56 44.73 2,053,762 -0.09(-0.19%)
Aug 13, 2014 44.85 45.51 44.11 44.81 11,245,849 -4.39(-8.91%)
Aug 12, 2014 49.54 50.57 48.80 49.20 3,593,783 -0.49(-0.99%)
Aug 11, 2014 49.70 50.60 49.57 49.69 1,985,730 +0.29(+0.59%)
Aug 08, 2014 48.79 49.50 48.55 49.40 1,339,806 +0.88(+1.81%)
Aug 07, 2014 49.09 49.21 48.35 48.52 901,376 -0.22(-0.45%)
Aug 06, 2014 47.85 49.03 47.80 48.74 1,085,628 +0.72(+1.50%)
Aug 05, 2014 47.30 48.58 46.96 48.02 1,085,505 +0.53(+1.12%)
Aug 04, 2014 47.55 47.63 46.92 47.49 871,077 +0.16(+0.34%)
Aug 01, 2014 47.39 47.78 46.33 47.33 1,353,142 +0.10(+0.21%)
Jul 31, 2014 48.26 48.29 46.49 47.23 1,884,142 -1.48(-3.04%)
Jul 30, 2014 48.39 49.18 48.20 48.71 931,133 +0.46(+0.95%)
Jul 29, 2014 48.55 49.00 48.04 48.25 965,148 -0.26(-0.54%)
Jul 28, 2014 48.20 48.55 47.36 48.51 1,072,345 +0.49(+1.02%)
Jul 25, 2014 48.59 48.60 47.70 48.02 1,028,472 -0.53(-1.09%)
Jul 24, 2014 49.07 49.32 48.40 48.55 1,198,977 -0.40(-0.82%)
Jul 23, 2014 50.27 50.27 48.50 48.95 1,424,617 -1.14(-2.28%)
Jul 22, 2014 50.22 50.63 49.80 50.09 1,076,090 +0.10(+0.20%)
Jul 21, 2014 49.17 50.23 49.05 49.99 1,110,687 +0.59(+1.19%)
Jul 18, 2014 48.59 49.52 48.37 49.40 1,217,153 +1.08(+2.24%)
Jul 17, 2014 49.09 49.21 48.08 48.32 1,521,822 -0.62(-1.27%)
Jul 16, 2014 49.37 49.39 48.56 48.94 1,174,955 +0.02(+0.04%)
Jul 15, 2014 49.33 49.58 48.18 48.92 1,308,885 -0.31(-0.63%)
Jul 14, 2014 49.34 49.80 48.95 49.23 1,424,955 +0.40(+0.82%)
Jul 11, 2014 48.80 49.12 48.40 48.83 1,082,839 -0.09(-0.18%)
Jul 10, 2014 48.88 49.46 48.15 48.92 1,686,139 -0.70(-1.41%)
Jul 09, 2014 49.47 50.58 49.22 49.62 1,686,670 +0.08(+0.16%)
Jul 08, 2014 50.92 51.07 48.67 49.54 2,366,392 -1.32(-2.60%)
Jul 07, 2014 52.40 52.61 50.54 50.86 1,947,100 -1.97(-3.73%)
Jul 03, 2014 52.16 52.83 52.83 52.83 2,899,900 +2.52(+5.01%)
Jul 02, 2014 50.30 51.15 50.13 50.31 1,037,844 -0.04(-0.08%)
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.