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 (%)
Jan 31, 2014 61.46 61.88 60.28 60.42 1,826,891 -2.16(-3.45%)
Jan 30, 2014 62.38 62.84 61.05 62.58 1,480,781 +0.77(+1.25%)
Jan 29, 2014 61.81 63.04 61.61 61.81 1,699,249 -0.94(-1.50%)
Jan 28, 2014 60.77 62.88 60.53 62.75 2,087,257 +2.41(+3.99%)
Jan 27, 2014 61.64 62.77 59.36 60.34 2,106,093 -1.28(-2.08%)
Jan 24, 2014 63.01 63.50 61.29 61.62 2,690,480 -1.72(-2.72%)
Jan 23, 2014 65.68 66.59 62.19 63.34 5,657,504 -3.99(-5.93%)
Jan 22, 2014 64.30 67.98 62.78 67.33 6,426,634 +4.50(+7.16%)
Jan 21, 2014 62.23 63.10 62.22 62.83 4,079,630 +0.33(+0.53%)
Jan 17, 2014 64.00 62.50 62.50 62.50 2,695,700 -1.37(-2.14%)
Jan 16, 2014 64.18 64.75 63.26 63.87 1,630,902 -0.31(-0.48%)
Jan 15, 2014 63.25 64.74 63.25 64.18 2,215,828 +0.93(+1.47%)
Jan 14, 2014 61.69 63.40 61.52 63.25 2,736,071 +2.19(+3.59%)
Jan 13, 2014 64.50 64.50 60.14 61.06 4,966,069 -6.11(-9.10%)
Jan 10, 2014 66.60 67.53 66.60 67.17 1,932,059 +0.54(+0.81%)
Jan 09, 2014 66.85 67.72 65.59 66.63 2,940,841 +0.84(+1.28%)
Jan 08, 2014 64.99 65.97 64.76 65.79 2,084,226 +1.24(+1.92%)
Jan 07, 2014 62.66 65.12 62.22 64.55 2,569,325 +2.48(+4.00%)
Jan 06, 2014 62.50 62.54 61.51 62.07 1,395,198 -0.39(-0.62%)
Jan 03, 2014 62.00 62.60 61.45 62.46 1,679,055 +0.74(+1.20%)
Jan 02, 2014 62.00 62.48 61.35 61.72 1,809,731 -0.80(-1.28%)
Dec 31, 2013 61.82 62.52 62.52 62.52 1,188,000 +0.98(+1.59%)
Dec 30, 2013 61.28 61.74 60.76 61.54 1,158,102 +0.05(+0.08%)
Dec 27, 2013 61.91 62.80 61.40 61.49 1,408,620 -0.22(-0.36%)
Dec 26, 2013 61.12 61.85 60.92 61.71 1,457,900 +0.88(+1.45%)
Dec 24, 2013 60.72 61.50 60.56 60.83 741,585 -0.07(-0.11%)
Dec 23, 2013 60.00 60.95 59.99 60.90 1,857,498 +1.25(+2.10%)
Dec 20, 2013 58.10 59.93 58.01 59.65 2,723,111 +1.67(+2.88%)
Dec 19, 2013 57.82 58.38 57.39 57.98 1,228,668 -0.14(-0.24%)
Dec 18, 2013 58.00 58.42 56.58 58.12 1,645,866 +0.41(+0.71%)
Dec 17, 2013 57.39 57.97 56.90 57.71 1,639,611 +0.79(+1.39%)
Dec 16, 2013 56.60 57.36 56.26 56.92 1,540,543 +0.85(+1.52%)
Dec 13, 2013 56.09 56.38 55.36 56.07 1,082,588 +0.15(+0.27%)
Dec 12, 2013 56.86 57.10 55.46 55.92 1,665,882 -1.01(-1.77%)
Dec 11, 2013 58.38 58.45 56.83 56.93 1,115,819 -1.25(-2.15%)
Dec 10, 2013 57.82 58.43 57.54 58.18 939,693 +0.13(+0.22%)
Dec 09, 2013 58.55 59.70 57.86 58.05 1,735,447 +0.02(+0.03%)
Dec 06, 2013 58.24 58.52 57.53 58.03 0 -0.22(-0.38%)
Dec 05, 2013 57.96 58.48 57.67 58.25 0 +0.19(+0.33%)
Dec 04, 2013 58.02 58.68 57.33 58.06 1,734,125 -0.11(-0.19%)
Dec 03, 2013 57.29 58.48 57.00 58.17 2,321,505 +0.81(+1.41%)
Dec 02, 2013 55.88 58.70 55.62 57.36 2,592,390 +1.56(+2.80%)
Nov 29, 2013 56.72 56.96 55.63 55.80 0 -0.74(-1.31%)
Nov 27, 2013 56.09 56.58 55.75 56.54 0 +0.39(+0.69%)
Nov 26, 2013 55.78 56.40 55.34 56.15 1,609,151 +0.37(+0.66%)
Nov 25, 2013 55.88 56.32 55.04 55.78 1,360,748 +0.15(+0.27%)
Nov 22, 2013 55.73 56.04 54.95 55.63 0 +0.13(+0.23%)
Nov 21, 2013 54.39 55.53 54.05 55.50 2,013,068 +1.49(+2.76%)
Nov 20, 2013 54.35 54.99 52.85 54.01 3,322,301 -0.30(-0.55%)
Nov 19, 2013 55.52 55.77 54.04 54.31 2,417,077 -1.08(-1.95%)
Nov 18, 2013 57.02 57.32 55.18 55.39 2,420,365 -1.51(-2.65%)
Nov 15, 2013 57.28 57.67 56.55 56.90 0 -0.21(-0.37%)
Nov 14, 2013 58.01 58.23 56.61 57.11 2,459,931 -0.90(-1.55%)
Nov 13, 2013 57.81 58.48 57.27 58.01 1,680,614 +0.07(+0.12%)
Nov 12, 2013 57.44 58.63 57.11 57.94 2,297,184 +0.60(+1.05%)
Nov 11, 2013 56.21 57.45 55.56 57.34 2,413,536 +0.86(+1.52%)
Nov 08, 2013 56.14 57.00 55.25 56.48 0 +0.80(+1.44%)
Nov 07, 2013 59.17 59.50 55.63 55.68 3,871,539 -3.36(-5.69%)
Nov 06, 2013 60.46 60.67 58.81 59.04 2,303,187 -1.14(-1.89%)
Nov 05, 2013 59.75 60.71 59.16 60.18 1,386,269 +0.27(+0.45%)
Nov 04, 2013 60.29 60.43 59.50 59.91 1,561,703 -0.02(-0.03%)
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.