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 (%)
Sep 30, 2002 12.24 12.65 11.85 12.50 1,264,800 +0.10(+0.81%)
Sep 27, 2002 12.42 12.89 12.35 12.40 972,100 -0.05(-0.40%)
Sep 26, 2002 12.63 12.79 12.28 12.45 1,637,685 -0.15(-1.19%)
Sep 25, 2002 12.18 12.80 12.08 12.60 2,188,700 +0.84(+7.14%)
Sep 24, 2002 11.27 11.90 11.15 11.76 1,653,920 +0.35(+3.07%)
Sep 23, 2002 11.26 11.63 11.01 11.41 1,257,848 +0.10(+0.88%)
Sep 20, 2002 11.95 12.02 11.18 11.31 2,150,389 -0.48(-4.07%)
Sep 19, 2002 11.74 11.91 11.53 11.79 1,758,499 -0.27(-2.24%)
Sep 18, 2002 12.60 12.60 11.67 12.06 2,634,013 -0.58(-4.59%)
Sep 17, 2002 13.65 13.88 12.50 12.64 1,416,255 -0.66(-4.96%)
Sep 16, 2002 13.35 13.90 13.02 13.30 1,080,425 -0.15(-1.12%)
Sep 13, 2002 13.88 14.25 13.23 13.45 2,211,725 -0.67(-4.75%)
Sep 12, 2002 14.16 14.30 13.80 14.12 1,672,301 -0.36(-2.49%)
Sep 11, 2002 14.37 14.95 14.25 14.48 1,353,800 +0.26(+1.83%)
Sep 10, 2002 13.66 14.54 13.65 14.22 1,370,100 +0.63(+4.64%)
Sep 09, 2002 13.28 14.05 13.00 13.59 1,287,644 +0.09(+0.67%)
Sep 06, 2002 12.91 13.71 12.91 13.50 2,087,000 +0.99(+7.91%)
Sep 05, 2002 12.98 13.16 12.03 12.51 2,685,600 -0.70(-5.30%)
Sep 04, 2002 12.97 13.52 12.71 13.21 4,519,640 +0.70(+5.60%)
Sep 03, 2002 13.50 13.60 12.07 12.51 3,567,000 -1.25(-9.08%)
Aug 30, 2002 14.07 14.13 13.56 13.76 1,531,500 -0.36(-2.55%)
Aug 29, 2002 14.17 14.82 13.50 14.12 3,164,500 -0.07(-0.49%)
Aug 28, 2002 14.22 14.35 14.00 14.19 2,062,423 -0.21(-1.46%)
Aug 27, 2002 15.32 15.66 14.31 14.40 2,283,079 -0.95(-6.19%)
Aug 26, 2002 14.70 15.44 14.52 15.35 1,857,924 +0.82(+5.66%)
Aug 23, 2002 15.16 15.53 14.47 14.53 2,404,423 -1.17(-7.47%)
Aug 22, 2002 15.69 16.28 15.10 15.70 5,875,700 -1.21(-7.16%)
Aug 21, 2002 16.76 17.20 16.44 16.91 2,399,600 +0.42(+2.55%)
Aug 20, 2002 17.34 17.34 16.39 16.49 2,252,500 +0.29(+1.79%)
Aug 16, 2002 15.05 16.55 14.84 16.20 3,087,700 +0.80(+5.19%)
Aug 15, 2002 14.53 15.46 14.22 15.40 3,222,921 +0.99(+6.87%)
Aug 14, 2002 13.58 14.52 13.23 14.41 1,642,000 +0.91(+6.74%)
Aug 13, 2002 13.79 14.69 13.38 13.50 1,578,124 -0.90(-6.25%)
Aug 12, 2002 14.34 14.70 13.75 14.40 1,391,850 +0.23(+1.62%)
Aug 07, 2002 15.06 15.45 13.44 14.17 2,880,000 -0.55(-3.74%)
Aug 06, 2002 13.46 15.00 13.37 14.72 2,386,388 +1.82(+14.11%)
Aug 05, 2002 13.74 13.98 12.86 12.90 2,002,944 -1.21(-8.58%)
Aug 02, 2002 14.42 14.74 13.61 14.11 1,627,300 -0.35(-2.42%)
Aug 01, 2002 15.09 15.47 14.26 14.46 2,457,212 -0.66(-4.37%)
Jul 31, 2002 16.20 16.20 14.72 15.12 6,082,100 -0.71(-4.49%)
Jul 30, 2002 14.98 15.85 14.56 15.83 3,938,100 +0.79(+5.25%)
Jul 29, 2002 14.50 15.05 14.19 15.04 3,304,634 +0.97(+6.89%)
Jul 26, 2002 14.38 14.65 13.86 14.07 1,598,990 -0.03(-0.21%)
Jul 25, 2002 14.46 14.86 13.80 14.10 2,178,300 -0.59(-4.02%)
Jul 24, 2002 14.19 14.74 13.57 14.69 2,459,200 +0.40(+2.80%)
Jul 23, 2002 15.00 15.24 14.27 14.29 3,087,176 -0.13(-0.90%)
Jul 22, 2002 14.00 15.05 13.85 14.42 3,732,689 +0.44(+3.15%)
Jul 19, 2002 13.27 14.33 13.10 13.98 1,938,400 -0.50(-3.45%)
Jul 17, 2002 15.22 15.55 13.88 14.48 2,855,900 +2.33(+19.18%)
Jul 12, 2002 12.60 12.80 12.01 12.15 1,662,400 -0.45(-3.57%)
Jul 11, 2002 11.37 12.61 10.87 12.60 2,601,300 +1.20(+10.53%)
Jul 10, 2002 12.57 12.59 11.19 11.40 2,528,500 -0.80(-6.56%)
Jul 09, 2002 12.07 12.20 12.07 12.20 997,300 +0.13(+1.08%)
Jul 08, 2002 12.75 12.73 12.11 12.07 1,052,700 -0.68(-5.33%)
Jul 05, 2002 12.10 12.81 11.92 12.75 1,039,200 +1.01(+8.60%)
Jul 04, 2002 11.89 12.15 11.32 11.74 2,413,100 +0.00(+0.00%)
Jul 03, 2002 11.89 12.15 11.32 11.74 2,411,000 -0.15(-1.26%)
Jul 02, 2002 11.94 12.32 11.51 11.89 1,678,500 -0.10(-0.83%)
Jul 01, 2002 13.16 13.32 11.83 11.99 1,786,200 -1.24(-9.37%)
Jun 28, 2002 12.72 13.32 12.60 13.23 2,951,300 +0.47(+3.68%)
Jun 27, 2002 12.42 12.81 12.01 12.76 1,542,600 +0.60(+4.93%)
Jun 26, 2002 11.17 12.18 11.13 12.16 1,577,700 +0.34(+2.88%)
Jun 25, 2002 12.50 12.70 11.80 11.82 1,165,100 -0.18(-1.50%)
Jun 21, 2002 13.14 13.23 11.97 12.00 2,643,400 -0.94(-7.26%)
Jun 20, 2002 13.20 13.55 12.52 12.94 1,405,800 -0.12(-0.92%)
Jun 19, 2002 13.53 14.02 13.01 13.06 1,878,200 -0.65(-4.74%)
Jun 18, 2002 13.40 14.34 13.39 13.71 2,437,500 +0.22(+1.63%)
Jun 17, 2002 13.01 13.50 12.75 13.49 2,621,300 +0.77(+6.05%)
Jun 14, 2002 12.18 13.30 11.89 12.72 2,366,800 -0.27(-2.08%)
Jun 12, 2002 11.74 13.00 11.55 12.99 2,365,600 +1.09(+9.16%)
Jun 11, 2002 12.89 13.49 11.89 11.90 1,998,100 -0.77(-6.08%)
Jun 10, 2002 11.70 13.40 11.55 12.67 4,955,300 +1.67(+15.18%)
Jun 07, 2002 10.51 11.20 10.35 11.00 1,561,500 +0.00(+0.00%)
Jun 06, 2002 11.37 11.56 10.87 11.00 829,600 -0.49(-4.26%)
Jun 05, 2002 11.63 11.75 11.19 11.49 766,000 +0.01(+0.09%)
May 31, 2002 11.86 11.98 11.48 11.48 690,900 -0.67(-5.51%)
May 28, 2002 11.78 12.18 11.27 12.15 1,198,200 +0.45(+3.85%)
May 27, 2002 12.49 12.50 11.67 11.70 1,690,900 +0.00(+0.00%)
May 24, 2002 12.49 12.50 11.67 11.70 1,688,300 -0.95(-7.51%)
May 23, 2002 12.41 12.72 12.15 12.65 759,400 +0.38(+3.11%)
May 22, 2002 12.06 12.48 11.85 12.27 730,600 +0.09(+0.73%)
May 21, 2002 12.86 13.05 12.00 12.18 976,700 -0.57(-4.47%)
May 20, 2002 13.01 13.34 12.75 12.75 544,100 -0.53(-3.99%)
May 17, 2002 13.49 13.50 13.01 13.28 872,300 +0.17(+1.30%)
May 16, 2002 13.22 13.50 12.85 13.11 936,900 -0.03(-0.23%)
May 15, 2002 12.68 13.64 12.32 13.14 2,356,300 +0.18(+1.39%)
May 14, 2002 12.46 12.99 12.46 12.96 1,274,900 +0.91(+7.55%)
May 13, 2002 11.59 12.10 11.34 12.05 850,000 +0.57(+4.97%)
May 10, 2002 11.86 11.94 11.10 11.48 693,100 -0.37(-3.13%)
May 09, 2002 12.79 12.84 11.74 11.85 1,364,500 -0.97(-7.56%)
May 08, 2002 11.73 12.82 11.72 12.82 1,448,200 +1.79(+16.23%)
May 07, 2002 11.38 11.41 10.81 11.03 822,000 -0.03(-0.27%)
May 06, 2002 11.65 11.77 11.00 11.06 903,800 -0.72(-6.11%)
May 03, 2002 11.66 11.78 11.08 11.78 1,389,700 +0.13(+1.12%)
May 02, 2002 12.46 12.85 11.53 11.65 1,593,400 -0.84(-6.73%)
May 01, 2002 11.97 12.55 11.51 12.49 1,970,500 +0.70(+5.94%)
Apr 30, 2002 10.91 11.83 10.90 11.79 2,577,200 +1.20(+11.33%)
Apr 29, 2002 10.86 11.10 10.59 10.59 1,037,900 -0.26(-2.40%)
Apr 26, 2002 11.18 11.30 10.69 10.85 1,798,700 -0.20(-1.81%)
Apr 25, 2002 11.46 11.75 10.64 11.05 2,890,500 -0.45(-3.91%)
Apr 24, 2002 12.03 12.08 11.47 11.50 805,200 -0.26(-2.21%)
Apr 23, 2002 12.18 12.19 11.75 11.76 795,800 -0.20(-1.67%)
Apr 22, 2002 12.21 12.30 11.92 11.96 727,700 -0.44(-3.55%)
Apr 19, 2002 13.00 13.25 12.30 12.40 1,717,000 -0.55(-4.25%)
Apr 18, 2002 13.05 13.40 12.61 12.95 848,900 -0.31(-2.34%)
Apr 17, 2002 13.51 13.64 13.10 13.26 994,400 -0.23(-1.70%)
Apr 16, 2002 12.52 13.49 12.51 13.49 1,609,000 +1.29(+10.57%)
Apr 15, 2002 12.56 12.89 12.09 12.20 1,040,400 -0.30(-2.40%)
Apr 12, 2002 11.97 12.62 11.80 12.50 1,841,000 +0.89(+7.67%)
Apr 11, 2002 12.53 12.63 11.42 11.61 2,146,700 -1.04(-8.22%)
Apr 10, 2002 13.02 13.48 12.22 12.65 2,450,100 -0.25(-1.94%)
Apr 09, 2002 13.83 13.95 12.90 12.90 1,115,600 -0.75(-5.49%)
Apr 08, 2002 12.91 13.70 12.52 13.65 1,303,900 +0.63(+4.84%)
Apr 05, 2002 13.85 13.98 13.02 13.02 1,102,500 -0.79(-5.72%)
Apr 04, 2002 13.58 13.98 13.33 13.81 922,100 +0.27(+1.99%)
Apr 03, 2002 13.94 14.19 13.50 13.54 1,149,900 -0.36(-2.59%)
Apr 02, 2002 13.75 14.33 13.75 13.90 1,381,500 +0.01(+0.07%)
Apr 01, 2002 13.68 14.25 13.30 13.89 1,001,900 +0.26(+1.91%)
Mar 29, 2002 13.40 14.00 13.38 13.63 768,200 +0.00(+0.00%)
Mar 28, 2002 13.40 14.00 13.38 13.63 768,100 +0.13(+0.96%)
Mar 27, 2002 13.74 13.77 13.32 13.50 708,800 -0.16(-1.17%)
Mar 26, 2002 13.31 13.74 13.20 13.66 862,100 +0.35(+2.63%)
Mar 25, 2002 13.96 14.07 13.25 13.31 1,090,100 -0.48(-3.48%)
Mar 22, 2002 14.26 14.60 13.70 13.79 2,002,000 -0.27(-1.92%)
Mar 21, 2002 13.26 14.18 13.05 14.06 2,028,200 +0.95(+7.25%)
Mar 20, 2002 13.55 13.62 13.02 13.11 1,221,800 -0.63(-4.59%)
Mar 19, 2002 13.92 14.20 13.68 13.74 1,336,200 -0.21(-1.51%)
Mar 18, 2002 13.59 14.20 13.51 13.95 1,458,000 +0.45(+3.33%)
Mar 15, 2002 12.94 13.75 12.69 13.50 2,317,000 +0.50(+3.85%)
Mar 14, 2002 13.90 13.95 12.90 13.00 4,749,600 -1.16(-8.19%)
Mar 13, 2002 12.95 14.39 12.40 14.16 11,534,600 -2.09(-12.86%)
Mar 12, 2002 17.01 17.05 16.16 16.25 2,961,200 -1.60(-8.96%)
Mar 11, 2002 18.76 18.77 17.65 17.85 2,424,200 -0.95(-5.05%)
Mar 08, 2002 18.73 19.43 18.49 18.80 2,143,000 +0.64(+3.52%)
Mar 07, 2002 18.04 18.54 17.75 18.16 1,967,400 +0.52(+2.95%)
Mar 06, 2002 18.20 18.25 17.00 17.64 2,638,500 +0.11(+0.63%)
Mar 05, 2002 16.79 17.53 16.50 17.53 2,090,000 +0.72(+4.28%)
Mar 04, 2002 16.20 17.37 15.90 16.81 2,675,200 +1.01(+6.39%)
Mar 01, 2002 14.20 15.82 14.16 15.80 1,907,600 +1.73(+12.30%)
Feb 28, 2002 14.95 14.98 13.65 14.07 1,298,600 -0.53(-3.63%)
Feb 27, 2002 15.65 15.85 14.60 14.60 1,852,000 -0.59(-3.88%)
Feb 26, 2002 15.48 15.65 15.00 15.19 1,772,200 +0.25(+1.67%)
Feb 25, 2002 13.51 15.00 13.41 14.94 2,331,600 +1.48(+11.00%)
Feb 22, 2002 13.51 13.88 13.06 13.46 1,075,900 +0.16(+1.20%)
Feb 21, 2002 14.15 14.27 13.28 13.30 1,245,700 -0.94(-6.60%)
Feb 20, 2002 14.44 14.63 13.58 14.24 2,301,200 +0.04(+0.28%)
Feb 19, 2002 15.20 15.24 14.10 14.20 1,261,100 -1.15(-7.49%)
Feb 18, 2002 15.57 15.92 15.10 15.35 1,460,900 +0.00(+0.00%)
Feb 15, 2002 15.57 15.92 15.10 15.35 1,460,100 -0.43(-2.72%)
Feb 14, 2002 16.00 16.43 15.57 15.78 2,082,800 -0.17(-1.07%)
Feb 13, 2002 15.60 16.16 15.60 15.95 1,793,400 +0.44(+2.84%)
Feb 12, 2002 15.39 15.79 15.01 15.51 1,695,600 -0.05(-0.32%)
Feb 11, 2002 15.49 15.60 14.93 15.56 3,736,400 +0.71(+4.78%)
Feb 08, 2002 13.66 14.91 13.45 14.85 6,349,800 +1.93(+14.94%)
Feb 07, 2002 14.41 14.42 12.60 12.92 7,661,100 -1.23(-8.69%)
Feb 06, 2002 16.77 16.82 13.83 14.15 5,170,700 -2.51(-15.07%)
Feb 05, 2002 17.34 17.49 16.57 16.66 2,516,800 -0.81(-4.64%)
Feb 04, 2002 18.53 19.00 17.42 17.47 1,146,400 -1.15(-6.18%)
Feb 01, 2002 19.11 19.28 17.95 18.62 1,366,000 -0.52(-2.72%)
Jan 31, 2002 19.50 19.73 18.86 19.14 1,146,200 -0.32(-1.64%)
Jan 30, 2002 19.56 19.57 18.60 19.46 1,627,400 +0.06(+0.31%)
Jan 29, 2002 20.75 20.97 19.18 19.40 1,465,800 -1.22(-5.92%)
Jan 28, 2002 19.97 20.77 19.95 20.62 1,452,000 +0.77(+3.88%)
Jan 25, 2002 19.40 20.07 19.35 19.85 1,475,300 +0.28(+1.43%)
Jan 24, 2002 20.40 20.64 19.57 19.57 1,522,100 -0.36(-1.81%)
Jan 23, 2002 18.78 20.05 18.48 19.93 2,680,800 +1.27(+6.81%)
Jan 22, 2002 21.42 21.44 18.45 18.66 4,628,600 -2.29(-10.93%)
Jan 21, 2002 21.05 21.13 20.60 20.95 2,497,700 +0.00(+0.00%)
Jan 18, 2002 21.05 21.13 20.60 20.95 2,491,500 -0.52(-2.42%)
Jan 17, 2002 21.00 21.53 20.30 21.47 3,490,000 +1.03(+5.04%)
Jan 16, 2002 20.50 20.95 20.10 20.44 3,172,400 -0.59(-2.81%)
Jan 15, 2002 21.80 21.84 20.32 21.03 3,177,000 -0.28(-1.31%)
Jan 14, 2002 22.64 23.30 20.60 21.31 7,536,200 -2.29(-9.70%)
Jan 11, 2002 26.10 26.30 23.26 23.60 14,594,000 -7.05(-23.00%)
Jan 10, 2002 31.45 31.46 30.16 30.65 1,797,400 +1.19(+4.04%)
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.