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 (%)
Dec 31, 2002 16.65 16.91 16.32 16.35 1,513,800 -0.29(-1.74%)
Dec 30, 2002 17.19 17.48 16.43 16.64 1,177,200 -0.49(-2.86%)
Dec 27, 2002 17.12 17.55 17.02 17.13 761,900 -0.08(-0.46%)
Dec 26, 2002 17.16 17.83 17.11 17.21 1,166,400 +0.11(+0.64%)
Dec 24, 2002 17.25 17.62 17.05 17.10 552,900 -0.25(-1.44%)
Dec 23, 2002 17.60 17.43 16.92 17.35 2,077,000 +0.24(+1.40%)
Dec 20, 2002 17.60 18.02 17.00 17.11 2,637,600 -0.39(-2.23%)
Dec 19, 2002 17.70 18.24 17.20 17.50 1,901,300 -0.27(-1.52%)
Dec 18, 2002 18.42 18.53 17.57 17.77 4,248,200 -0.96(-5.13%)
Dec 17, 2002 20.37 20.71 18.70 18.73 3,153,100 -1.81(-8.81%)
Dec 16, 2002 19.39 20.65 18.97 20.54 2,176,600 +1.40(+7.31%)
Dec 13, 2002 19.13 19.20 18.71 19.14 1,824,800 -0.51(-2.60%)
Dec 12, 2002 19.51 19.97 19.12 19.65 2,293,900 +0.43(+2.24%)
Dec 11, 2002 18.89 19.56 18.37 19.22 2,388,100 +0.19(+1.00%)
Dec 10, 2002 18.98 19.45 18.17 19.03 3,357,800 +0.12(+0.63%)
Dec 09, 2002 19.99 20.00 18.80 18.91 2,432,300 -1.11(-5.54%)
Dec 06, 2002 19.54 20.75 19.10 20.02 2,275,800 +0.07(+0.35%)
Dec 05, 2002 21.00 21.10 19.77 19.95 3,477,400 -0.48(-2.35%)
Dec 04, 2002 20.10 20.83 19.77 20.43 4,734,900 -0.79(-3.73%)
Dec 03, 2002 23.59 23.60 21.20 21.22 4,929,200 -2.97(-12.27%)
Dec 02, 2002 24.51 25.42 24.05 24.19 2,652,100 -0.04(-0.16%)
Nov 27, 2002 23.22 24.36 23.20 24.23 2,283,000 +1.61(+7.11%)
Nov 26, 2002 23.74 23.87 22.58 22.62 3,157,100 -1.30(-5.43%)
Nov 25, 2002 22.64 23.93 22.59 23.92 2,457,600 +1.43(+6.36%)
Nov 22, 2002 21.88 23.00 21.77 22.49 1,741,200 -0.14(-0.62%)
Nov 21, 2002 21.61 23.00 21.52 22.63 2,926,400 +1.14(+5.30%)
Nov 20, 2002 20.24 21.50 20.07 21.49 2,652,700 +0.73(+3.52%)
Nov 19, 2002 21.61 21.85 20.42 20.76 4,727,400 -1.42(-6.40%)
Nov 18, 2002 21.29 22.98 21.29 22.18 5,400,000 +1.03(+4.87%)
Nov 15, 2002 19.80 21.20 19.78 21.15 4,508,800 +0.82(+4.02%)
Nov 14, 2002 19.38 20.48 19.31 20.33 2,651,100 +1.13(+5.90%)
Nov 13, 2002 18.86 19.50 18.55 19.20 4,590,000 +0.47(+2.51%)
Nov 12, 2002 18.05 19.25 17.95 18.73 2,368,800 +0.79(+4.40%)
Nov 11, 2002 18.49 18.50 17.75 17.94 2,317,900 -0.77(-4.12%)
Nov 08, 2002 18.90 19.26 18.50 18.71 2,046,300 -0.48(-2.50%)
Nov 07, 2002 19.26 19.48 18.41 19.19 3,562,200 -0.72(-3.62%)
Nov 06, 2002 18.48 19.95 18.40 19.91 5,266,800 +1.70(+9.34%)
Nov 05, 2002 18.69 18.75 18.00 18.21 3,549,400 -0.68(-3.60%)
Nov 04, 2002 19.00 19.28 18.60 18.89 4,570,500 +0.39(+2.11%)
Nov 01, 2002 16.83 18.56 16.82 18.50 3,551,000 +1.25(+7.25%)
Oct 31, 2002 17.29 17.91 17.06 17.25 4,585,600 -1.02(-5.58%)
Oct 30, 2002 16.75 18.47 16.33 18.27 5,139,900 +1.76(+10.66%)
Oct 29, 2002 17.13 17.39 15.82 16.51 3,586,400 -0.91(-5.22%)
Oct 28, 2002 17.50 18.00 17.19 17.42 3,329,300 +0.28(+1.63%)
Oct 25, 2002 16.85 17.32 16.36 17.14 2,947,837 +0.27(+1.60%)
Oct 24, 2002 17.25 17.82 16.73 16.87 4,891,788 -0.17(-1.00%)
Oct 23, 2002 16.23 17.20 16.05 17.04 3,157,566 +0.74(+4.54%)
Oct 22, 2002 15.53 17.02 15.53 16.30 3,478,800 +0.22(+1.37%)
Oct 21, 2002 14.86 16.19 14.65 16.08 3,999,000 +1.10(+7.34%)
Oct 18, 2002 13.15 15.27 12.91 14.98 7,991,399 +1.88(+14.35%)
Oct 17, 2002 12.70 13.15 12.55 13.10 1,784,000 +1.35(+11.49%)
Oct 16, 2002 12.10 12.32 11.50 11.75 1,472,754 -0.97(-7.63%)
Oct 15, 2002 12.58 13.49 12.28 12.72 1,549,476 +0.70(+5.82%)
Oct 14, 2002 11.62 12.18 11.07 12.02 1,083,000 +0.32(+2.74%)
Oct 11, 2002 11.66 12.00 11.54 11.70 939,400 +0.31(+2.72%)
Oct 10, 2002 10.78 11.75 10.77 11.39 1,844,000 +0.63(+5.86%)
Oct 09, 2002 10.00 11.18 9.360 10.76 3,334,000 +0.55(+5.40%)
Oct 08, 2002 11.66 11.71 8.989 10.21 5,876,300 -1.11(-9.81%)
Oct 07, 2002 12.10 12.20 11.08 11.32 1,216,700 -0.73(-6.06%)
Oct 04, 2002 12.52 12.60 12.00 12.05 1,143,423 -0.45(-3.60%)
Oct 03, 2002 13.01 13.01 12.46 12.50 1,490,717 -0.61(-4.65%)
Oct 02, 2002 12.69 13.70 12.69 13.11 1,553,700 +0.11(+0.85%)
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.