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 (%)
May 29, 2020 52.99 53.53 51.46 52.69 1,759,300 -0.28(-0.53%)
May 28, 2020 55.85 56.00 52.76 52.97 1,473,513 -2.98(-5.33%)
May 27, 2020 55.30 56.10 53.38 55.95 1,889,983 +0.78(+1.41%)
May 26, 2020 54.39 55.46 54.07 55.17 1,895,723 +3.44(+6.65%)
May 22, 2020 50.72 51.82 50.26 51.73 636,700 +0.77(+1.51%)
May 21, 2020 53.13 53.78 50.77 50.96 1,659,232 -2.73(-5.08%)
May 20, 2020 52.00 54.68 51.52 53.69 3,793,516 +4.04(+8.14%)
May 19, 2020 49.20 50.97 48.78 49.65 2,118,304 +0.26(+0.53%)
May 18, 2020 44.83 49.52 44.59 49.39 2,604,862 +6.64(+15.53%)
May 15, 2020 41.96 43.94 41.40 42.75 1,043,600 -0.38(-0.88%)
May 14, 2020 42.93 43.68 41.29 43.13 1,105,531 -0.53(-1.21%)
May 13, 2020 44.71 44.84 43.12 43.66 1,500,057 -1.04(-2.33%)
May 12, 2020 45.99 46.35 44.67 44.70 1,042,384 -1.13(-2.47%)
May 11, 2020 45.38 46.40 45.27 45.83 1,772,236 -0.82(-1.76%)
May 08, 2020 44.20 46.71 43.46 46.65 1,471,400 +3.29(+7.59%)
May 07, 2020 41.68 43.45 41.68 43.36 1,404,055 +2.21(+5.37%)
May 06, 2020 41.01 41.86 40.43 41.15 754,585 +0.57(+1.40%)
May 05, 2020 41.35 42.50 40.31 40.58 1,086,210 +0.48(+1.20%)
May 04, 2020 39.64 40.12 38.65 40.10 903,189 +0.31(+0.78%)
May 01, 2020 41.56 42.24 39.39 39.79 1,373,600 -3.34(-7.74%)
Apr 30, 2020 44.99 45.00 42.61 43.13 2,540,137 -3.12(-6.75%)
Apr 29, 2020 42.76 46.35 42.54 46.25 3,209,938 +4.83(+11.66%)
Apr 28, 2020 40.02 41.97 39.53 41.42 2,146,708 +1.68(+4.23%)
Apr 27, 2020 38.58 39.87 38.30 39.74 1,026,359 +1.70(+4.47%)
Apr 24, 2020 37.51 38.30 37.15 38.04 988,400 +0.68(+1.82%)
Apr 23, 2020 36.98 37.64 36.49 37.36 1,299,839 +0.52(+1.41%)
Apr 22, 2020 36.25 37.14 35.80 36.84 2,087,444 +1.97(+5.65%)
Apr 21, 2020 34.85 35.80 34.17 34.87 1,987,201 -0.46(-1.30%)
Apr 20, 2020 35.35 36.02 34.54 35.33 2,797,890 -0.07(-0.20%)
Apr 17, 2020 35.70 35.85 35.10 35.40 6,573,100 -0.31(-0.87%)
Apr 16, 2020 37.88 38.03 35.54 35.71 4,887,167 -3.08(-7.94%)
Apr 15, 2020 39.31 39.50 37.91 38.79 765,772 -0.88(-2.22%)
Apr 14, 2020 39.32 40.17 38.78 39.67 873,559 +1.75(+4.61%)
Apr 13, 2020 38.06 38.47 37.09 37.92 738,478 -0.56(-1.46%)
Apr 09, 2020 39.41 40.69 37.76 38.48 779,300 -0.68(-1.74%)
Apr 08, 2020 37.69 40.04 36.53 39.16 966,754 +2.01(+5.41%)
Apr 07, 2020 39.17 39.82 36.69 37.15 1,360,796 -1.03(-2.70%)
Apr 06, 2020 35.40 38.35 35.07 38.18 1,257,077 +4.54(+13.50%)
Apr 03, 2020 32.75 35.68 32.62 33.64 1,639,100 -0.37(-1.09%)
Apr 02, 2020 31.20 34.21 31.09 34.01 1,278,791 +2.56(+8.14%)
Apr 01, 2020 34.70 34.70 31.08 31.45 2,102,913 -4.01(-11.31%)
Mar 31, 2020 36.96 37.59 34.42 35.46 1,515,973 -1.41(-3.82%)
Mar 30, 2020 37.01 38.23 36.43 36.87 1,094,635 +0.19(+0.52%)
Mar 27, 2020 39.15 39.71 36.58 36.68 1,215,000 -4.40(-10.71%)
Mar 26, 2020 38.12 41.15 38.05 41.08 1,351,437 +2.75(+7.17%)
Mar 25, 2020 36.23 40.27 35.36 38.33 1,463,411 +0.71(+1.89%)
Mar 24, 2020 34.97 38.13 34.53 37.62 2,045,771 +4.64(+14.07%)
Mar 23, 2020 35.11 36.00 31.31 32.98 1,437,220 -1.41(-4.10%)
Mar 20, 2020 39.03 39.48 34.02 34.39 2,467,600 -3.39(-8.97%)
Mar 19, 2020 34.69 38.70 34.02 37.78 2,561,377 +3.22(+9.32%)
Mar 18, 2020 32.20 38.81 32.20 34.56 3,759,866 -1.32(-3.68%)
Mar 17, 2020 30.01 36.36 27.77 35.88 2,931,013 +6.13(+20.61%)
Mar 16, 2020 29.19 31.36 28.73 29.75 1,397,752 -3.30(-9.98%)
Mar 13, 2020 32.00 34.27 30.19 33.05 1,952,900 +3.90(+13.38%)
Mar 12, 2020 32.55 32.74 29.00 29.15 2,711,103 -6.19(-17.52%)
Mar 11, 2020 38.68 40.04 35.28 35.34 1,429,197 -4.29(-10.83%)
Mar 10, 2020 40.50 41.07 38.27 39.63 2,005,796 +0.75(+1.93%)
Mar 09, 2020 41.10 41.43 38.45 38.88 1,503,481 -5.01(-11.41%)
Mar 06, 2020 45.00 45.80 43.30 43.89 1,259,300 -2.54(-5.47%)
Mar 05, 2020 45.01 46.79 44.98 46.43 1,320,981 +0.16(+0.35%)
Mar 04, 2020 45.91 46.39 44.62 46.27 1,240,807 +1.21(+2.69%)
Mar 03, 2020 46.74 48.03 44.05 45.06 1,585,721 -1.62(-3.47%)
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.