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 (%)
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%)
Jul 01, 2014 50.38 51.85 50.17 50.35 2,510,739 +0.40(+0.80%)
Jun 30, 2014 48.80 50.33 48.78 49.95 2,434,250 +1.47(+3.03%)
Jun 27, 2014 48.37 48.59 48.11 48.48 1,876,009 -0.05(-0.10%)
Jun 26, 2014 48.60 48.83 47.83 48.53 1,361,439 -0.01(-0.02%)
Jun 25, 2014 47.73 48.62 47.65 48.54 1,291,555 +0.75(+1.57%)
Jun 24, 2014 48.63 48.91 47.73 47.79 1,231,405 -0.80(-1.65%)
Jun 23, 2014 48.77 48.86 48.26 48.59 1,176,372 -0.18(-0.37%)
Jun 20, 2014 49.58 49.62 48.56 48.77 2,143,034 -0.70(-1.41%)
Jun 19, 2014 50.78 50.86 49.12 49.47 1,304,340 -0.76(-1.51%)
Jun 18, 2014 50.52 51.26 49.81 50.23 1,892,198 +0.04(+0.08%)
Jun 17, 2014 48.73 50.58 48.64 50.19 1,798,897 +1.31(+2.68%)
Jun 16, 2014 49.50 49.50 48.44 48.88 1,559,957 -0.78(-1.57%)
Jun 13, 2014 47.57 49.73 47.22 49.66 3,718,186 +2.37(+5.01%)
Jun 12, 2014 47.78 48.31 47.20 47.29 924,187 -0.43(-0.90%)
Jun 11, 2014 46.91 48.20 46.77 47.72 1,055,113 +0.62(+1.32%)
Jun 10, 2014 47.92 48.00 46.90 47.10 1,372,362 -0.36(-0.76%)
Jun 06, 2014 47.34 47.90 47.33 47.46 1,064,545 +0.15(+0.32%)
Jun 05, 2014 47.28 47.68 46.96 47.31 1,084,185 +0.00(+0.00%)
Jun 04, 2014 47.16 47.39 46.90 47.31 1,020,657 -0.10(-0.21%)
Jun 03, 2014 47.68 47.97 46.97 47.41 1,110,766 -0.39(-0.82%)
Jun 02, 2014 48.14 48.39 47.47 47.80 782,311 -0.32(-0.67%)
May 30, 2014 48.77 48.86 47.55 48.12 1,246,357 -0.51(-1.05%)
May 29, 2014 48.87 48.97 48.40 48.63 969,934 -0.06(-0.12%)
May 28, 2014 48.73 48.83 47.89 48.69 1,245,904 -0.04(-0.08%)
May 27, 2014 48.86 48.87 48.20 48.73 1,369,334 +0.23(+0.47%)
May 23, 2014 47.65 48.50 48.50 48.50 1,784,100 +0.13(+0.28%)
May 22, 2014 46.12 49.09 46.04 48.37 3,226,709 +2.20(+4.75%)
May 21, 2014 46.23 46.56 45.59 46.17 1,342,805 +0.09(+0.20%)
May 20, 2014 46.32 46.94 45.66 46.08 1,557,490 -0.18(-0.39%)
May 19, 2014 45.39 46.58 45.29 46.26 1,314,420 +0.71(+1.56%)
May 16, 2014 45.41 45.73 45.13 45.55 1,233,981 +0.14(+0.31%)
May 15, 2014 45.49 45.67 44.52 45.41 2,042,990 -0.20(-0.44%)
May 14, 2014 45.58 46.05 45.10 45.61 1,599,103 -0.14(-0.31%)
May 13, 2014 46.16 46.47 45.65 45.75 1,409,796 -0.41(-0.89%)
May 12, 2014 45.77 46.43 45.67 46.16 1,197,643 +0.62(+1.36%)
May 09, 2014 45.22 45.95 45.19 45.54 1,277,011 +0.14(+0.31%)
May 08, 2014 45.07 46.65 44.92 45.40 3,076,248 +0.41(+0.91%)
May 07, 2014 46.10 46.16 44.60 44.99 2,676,217 -1.18(-2.56%)
May 06, 2014 45.57 47.20 45.26 46.17 4,567,378 +0.57(+1.25%)
May 05, 2014 46.00 46.17 45.35 45.60 2,472,047 -0.79(-1.70%)
May 02, 2014 46.52 46.67 46.11 46.39 1,719,249 -0.13(-0.28%)
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.