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 (%)
Feb 29, 2016 31.51 32.41 31.51 31.74 900,868 +0.21(+0.67%)
Feb 26, 2016 31.37 31.64 31.21 31.53 610,627 +0.34(+1.09%)
Feb 25, 2016 30.59 31.39 30.41 31.19 956,577 +0.59(+1.93%)
Feb 24, 2016 31.08 31.50 30.05 30.60 2,013,398 -0.73(-2.33%)
Feb 23, 2016 31.42 31.78 31.20 31.33 872,465 -0.16(-0.51%)
Feb 22, 2016 31.70 31.91 31.37 31.49 1,719,581 +1.19(+3.93%)
Feb 19, 2016 30.32 30.52 30.01 30.30 1,133,230 -0.27(-0.88%)
Feb 18, 2016 31.06 31.06 30.28 30.57 866,859 -0.32(-1.04%)
Feb 17, 2016 31.00 31.20 30.72 30.89 1,683,410 +0.27(+0.88%)
Feb 16, 2016 29.57 30.85 29.43 30.62 1,607,937 +1.39(+4.76%)
Feb 12, 2016 28.72 29.23 29.23 29.23 1,827,100 +0.79(+2.78%)
Feb 11, 2016 29.01 29.24 27.95 28.44 1,254,574 -0.86(-2.94%)
Feb 10, 2016 29.60 29.90 29.23 29.30 1,666,681 -0.06(-0.20%)
Feb 09, 2016 28.62 29.85 28.48 29.36 2,548,657 +0.43(+1.49%)
Feb 08, 2016 28.35 29.52 28.35 28.93 2,512,317 +0.05(+0.17%)
Feb 05, 2016 28.71 29.65 28.65 28.88 2,118,472 -0.67(-2.27%)
Feb 04, 2016 28.25 29.87 28.19 29.55 1,617,251 +1.51(+5.39%)
Feb 03, 2016 28.02 28.30 27.33 28.04 782,156 +0.18(+0.65%)
Feb 02, 2016 27.81 28.16 27.65 27.86 1,109,311 -0.25(-0.89%)
Feb 01, 2016 27.87 28.29 27.42 28.11 1,133,147 +0.08(+0.29%)
Jan 29, 2016 27.12 28.03 27.12 28.03 2,015,088 +0.98(+3.62%)
Jan 28, 2016 26.61 27.57 26.61 27.05 1,083,074 +0.14(+0.52%)
Jan 27, 2016 27.64 27.86 26.66 26.91 1,502,535 -0.81(-2.92%)
Jan 26, 2016 27.78 28.07 27.34 27.72 1,349,159 +0.18(+0.65%)
Jan 25, 2016 28.11 28.17 27.50 27.54 1,478,947 -0.49(-1.75%)
Jan 22, 2016 28.06 28.65 27.58 28.03 2,206,685 +0.32(+1.15%)
Jan 21, 2016 26.32 27.97 26.21 27.71 2,650,398 +1.40(+5.32%)
Jan 20, 2016 25.25 26.72 23.57 26.31 5,407,116 +2.02(+8.32%)
Jan 19, 2016 24.50 24.60 24.02 24.29 2,680,871 +0.15(+0.62%)
Jan 15, 2016 23.50 24.14 24.14 24.14 1,873,300 -0.41(-1.67%)
Jan 14, 2016 24.31 24.69 23.80 24.55 1,070,135 +0.32(+1.32%)
Jan 13, 2016 24.46 24.99 24.06 24.23 1,176,375 -0.21(-0.86%)
Jan 12, 2016 24.44 24.53 23.76 24.44 739,016 +0.37(+1.54%)
Jan 11, 2016 24.66 24.76 23.88 24.07 1,065,460 -0.59(-2.39%)
Jan 08, 2016 25.35 25.48 24.46 24.66 1,033,287 -0.48(-1.91%)
Jan 07, 2016 25.30 25.75 24.98 25.14 1,001,937 -0.67(-2.60%)
Jan 06, 2016 25.96 26.25 25.71 25.81 837,986 -0.54(-2.05%)
Jan 05, 2016 26.94 27.03 26.12 26.35 979,836 -0.47(-1.75%)
Jan 04, 2016 26.25 26.98 26.08 26.82 1,086,962 +0.15(+0.56%)
Dec 31, 2015 27.37 26.67 26.67 26.67 948,400 -0.84(-3.05%)
Dec 30, 2015 27.63 27.91 27.44 27.51 620,995 -0.10(-0.36%)
Dec 29, 2015 28.05 28.16 27.19 27.61 861,714 -0.48(-1.71%)
Dec 28, 2015 27.90 28.15 27.35 28.09 783,347 +0.13(+0.46%)
Dec 24, 2015 27.69 27.96 27.96 27.96 538,900 +0.29(+1.05%)
Dec 23, 2015 27.33 28.05 27.33 27.67 1,022,085 +0.41(+1.50%)
Dec 22, 2015 26.77 27.43 26.50 27.26 879,891 +0.49(+1.83%)
Dec 21, 2015 26.67 26.83 26.31 26.77 877,490 +0.22(+0.83%)
Dec 18, 2015 26.14 26.89 26.14 26.55 1,722,323 +0.45(+1.72%)
Dec 17, 2015 26.54 26.75 25.98 26.10 834,391 -0.29(-1.10%)
Dec 16, 2015 25.63 26.50 25.61 26.39 1,006,667 +0.94(+3.69%)
Dec 15, 2015 25.45 25.88 25.32 25.45 752,634 +0.09(+0.35%)
Dec 14, 2015 25.87 26.07 24.96 25.36 1,043,227 -0.55(-2.12%)
Dec 11, 2015 25.89 26.40 25.83 25.91 549,107 -0.19(-0.73%)
Dec 10, 2015 26.06 26.64 25.96 26.10 732,634 -0.04(-0.15%)
Dec 09, 2015 26.19 26.69 25.86 26.14 926,099 -0.13(-0.49%)
Dec 08, 2015 26.26 27.00 25.83 26.27 722,035 -0.29(-1.09%)
Dec 07, 2015 26.54 26.84 26.32 26.56 757,151 -0.15(-0.56%)
Dec 04, 2015 27.21 27.30 26.41 26.71 1,354,145 -0.41(-1.51%)
Dec 03, 2015 28.30 28.50 26.91 27.12 1,356,502 -1.04(-3.69%)
Dec 02, 2015 27.59 28.68 27.32 28.16 2,231,595 +0.33(+1.19%)
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.