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, 2009 36.92 36.98 36.31 36.84 1,062,267 -0.80(-2.13%)
Aug 28, 2009 37.65 38.97 37.46 37.64 1,544,925 +0.18(+0.48%)
Aug 27, 2009 36.33 37.54 36.10 37.46 1,566,702 +0.83(+2.27%)
Aug 26, 2009 36.04 36.87 36.04 36.63 1,510,381 +0.47(+1.30%)
Aug 25, 2009 35.94 36.25 35.68 36.16 919,914 +0.44(+1.23%)
Aug 24, 2009 35.78 36.37 35.43 35.72 1,810,281 -0.76(-2.08%)
Aug 21, 2009 35.60 36.59 35.41 36.48 1,845,028 +1.15(+3.26%)
Aug 20, 2009 34.93 35.44 34.65 35.33 1,612,904 +0.48(+1.38%)
Aug 19, 2009 34.45 35.00 34.30 34.85 1,035,541 -0.02(-0.06%)
Aug 18, 2009 34.05 35.00 34.01 34.87 1,542,498 +1.06(+3.14%)
Aug 17, 2009 33.68 33.94 33.25 33.81 1,129,111 -0.70(-2.03%)
Aug 14, 2009 34.50 34.52 33.82 34.51 1,423,399 -0.01(-0.03%)
Aug 13, 2009 34.00 34.58 33.42 34.52 1,790,523 +0.48(+1.41%)
Aug 12, 2009 33.82 34.75 33.41 34.04 6,000,403 +2.21(+6.94%)
Aug 11, 2009 31.85 32.47 31.56 31.83 2,577,078 +0.00(+0.00%)
Aug 10, 2009 31.55 31.93 31.35 31.83 905,243 +0.41(+1.30%)
Aug 07, 2009 31.67 31.90 31.12 31.42 1,004,891 +0.11(+0.35%)
Aug 06, 2009 32.28 32.52 31.18 31.31 924,968 -1.08(-3.33%)
Aug 05, 2009 32.90 33.12 32.21 32.39 1,389,915 +0.07(+0.22%)
Aug 04, 2009 32.00 32.41 31.91 32.32 466,470 +0.04(+0.12%)
Aug 03, 2009 32.33 32.50 31.64 32.28 748,632 +0.22(+0.69%)
Jul 31, 2009 31.99 32.38 31.71 32.06 676,716 +0.13(+0.41%)
Jul 30, 2009 32.38 32.95 31.75 31.93 919,457 -0.35(-1.08%)
Jul 29, 2009 32.05 32.32 31.16 32.28 1,049,280 -0.10(-0.31%)
Jul 28, 2009 31.61 32.50 31.61 32.38 1,019,036 +0.57(+1.79%)
Jul 27, 2009 32.00 32.11 31.29 31.81 1,167,768 +0.28(+0.89%)
Jul 24, 2009 31.18 31.56 30.32 31.53 1,035,623 -0.18(-0.57%)
Jul 23, 2009 30.50 31.80 30.40 31.71 2,805,702 +1.67(+5.56%)
Jul 22, 2009 28.99 30.24 28.80 30.04 1,369,259 +1.03(+3.55%)
Jul 21, 2009 29.00 29.01 28.38 29.01 673,591 +0.00(+0.00%)
Jul 20, 2009 29.25 29.34 28.69 29.01 1,012,244 -0.11(-0.38%)
Jul 17, 2009 28.95 29.23 28.52 29.12 692,276 +0.16(+0.55%)
Jul 16, 2009 28.43 29.07 28.23 28.96 1,056,514 +0.54(+1.90%)
Jul 15, 2009 27.72 28.72 27.72 28.42 1,076,604 +1.33(+4.91%)
Jul 14, 2009 27.57 27.70 26.91 27.09 1,674,685 -0.59(-2.13%)
Jul 13, 2009 27.10 27.73 26.39 27.68 1,271,605 +0.35(+1.28%)
Jul 10, 2009 27.39 27.88 26.99 27.33 1,073,228 -0.09(-0.33%)
Jul 09, 2009 27.22 28.12 27.22 27.42 876,060 +0.14(+0.51%)
Jul 08, 2009 27.53 28.08 26.59 27.28 2,042,529 -0.24(-0.87%)
Jul 07, 2009 28.65 28.96 27.50 27.52 1,145,004 -1.29(-4.48%)
Jul 06, 2009 28.99 29.31 28.40 28.81 1,058,742 -0.48(-1.64%)
Jul 02, 2009 29.26 29.40 28.73 29.29 921,098 -0.18(-0.61%)
Jul 01, 2009 29.68 30.32 29.14 29.47 1,488,438 +0.07(+0.24%)
Jun 30, 2009 29.49 30.00 29.00 29.40 1,673,471 -0.10(-0.34%)
Jun 29, 2009 30.04 30.04 29.27 29.50 1,553,543 -0.42(-1.40%)
Jun 26, 2009 29.50 30.21 29.38 29.92 1,838,603 +0.46(+1.56%)
Jun 25, 2009 29.39 29.79 28.93 29.46 1,228,146 -0.19(-0.64%)
Jun 24, 2009 29.65 30.30 29.46 29.65 1,180,906 +0.09(+0.30%)
Jun 23, 2009 29.17 29.73 28.90 29.56 1,698,302 +0.82(+2.85%)
Jun 22, 2009 30.27 30.59 28.60 28.74 1,944,759 -1.67(-5.49%)
Jun 19, 2009 29.52 30.85 29.09 30.41 2,689,217 +1.60(+5.55%)
Jun 18, 2009 28.47 29.10 28.35 28.81 996,678 +0.21(+0.73%)
Jun 17, 2009 28.30 28.81 27.62 28.60 1,642,600 +0.36(+1.27%)
Jun 16, 2009 28.47 29.00 27.97 28.24 897,399 -0.29(-1.02%)
Jun 15, 2009 28.64 28.64 27.70 28.53 1,079,502 -0.21(-0.73%)
Jun 12, 2009 29.31 29.36 28.30 28.74 1,424,633 -0.62(-2.11%)
Jun 11, 2009 29.26 29.88 29.25 29.36 1,261,071 -0.12(-0.41%)
Jun 10, 2009 30.53 30.73 28.93 29.48 2,214,271 -0.74(-2.45%)
Jun 09, 2009 29.84 30.73 29.84 30.22 1,466,233 +0.52(+1.75%)
Jun 08, 2009 29.42 29.84 28.92 29.70 1,102,540 -0.19(-0.64%)
Jun 05, 2009 30.73 31.08 29.70 29.89 992,305 -0.62(-2.03%)
Jun 04, 2009 31.00 31.22 30.03 30.51 1,089,396 +0.00(+0.00%)
Jun 03, 2009 30.46 30.70 30.08 30.51 874,555 -0.22(-0.72%)
Jun 02, 2009 31.55 31.59 30.56 30.73 925,449 -0.82(-2.60%)
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.