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 (%)
Jun 30, 2006 23.96 24.00 23.33 23.76 705,428 -0.13(-0.54%)
Jun 29, 2006 23.08 23.91 23.00 23.89 643,100 +0.89(+3.87%)
Jun 28, 2006 22.80 23.05 22.60 23.00 630,403 +0.16(+0.70%)
Jun 27, 2006 23.45 23.64 22.64 22.84 1,308,756 -0.57(-2.43%)
Jun 26, 2006 23.61 24.00 23.41 23.41 605,200 -0.08(-0.34%)
Jun 23, 2006 23.35 23.81 23.18 23.49 553,120 +0.11(+0.47%)
Jun 22, 2006 23.56 23.81 23.25 23.38 587,745 -0.12(-0.51%)
Jun 21, 2006 23.31 23.62 23.29 23.50 1,276,234 +0.33(+1.42%)
Jun 20, 2006 23.34 23.76 23.08 23.17 783,578 -0.09(-0.39%)
Jun 19, 2006 24.15 24.24 23.21 23.26 1,096,483 -0.63(-2.64%)
Jun 16, 2006 24.25 24.25 23.65 23.89 900,570 -0.33(-1.36%)
Jun 15, 2006 23.55 24.51 23.52 24.22 1,258,736 +0.88(+3.77%)
Jun 14, 2006 23.06 23.75 23.03 23.34 1,025,715 +0.24(+1.04%)
Jun 13, 2006 23.40 23.92 23.09 23.10 950,780 -0.32(-1.37%)
Jun 12, 2006 23.99 24.14 23.39 23.42 606,587 -0.44(-1.84%)
Jun 09, 2006 24.25 24.69 23.60 23.86 964,939 -0.24(-1.00%)
Jun 08, 2006 24.23 24.34 23.25 24.10 1,485,496 -0.16(-0.66%)
Jun 07, 2006 24.80 24.83 24.25 24.26 814,999 -0.46(-1.86%)
Jun 06, 2006 24.70 25.31 24.52 24.72 1,272,487 +0.05(+0.20%)
Jun 05, 2006 25.65 25.85 24.64 24.67 1,400,905 -1.14(-4.42%)
Jun 02, 2006 24.66 25.97 24.53 25.81 2,504,514 +1.25(+5.09%)
Jun 01, 2006 24.55 24.60 23.26 24.56 5,676,744 -1.09(-4.25%)
May 31, 2006 25.24 25.69 24.70 25.65 1,507,349 +0.55(+2.19%)
May 30, 2006 25.66 25.75 25.10 25.10 825,710 -0.52(-2.03%)
May 26, 2006 25.85 25.95 25.45 25.62 518,760 -0.10(-0.39%)
May 25, 2006 25.43 25.80 25.11 25.72 936,549 +0.61(+2.43%)
May 24, 2006 25.67 25.75 24.50 25.11 1,791,797 -0.42(-1.65%)
May 23, 2006 26.37 26.70 25.52 25.53 1,577,987 -0.63(-2.41%)
May 22, 2006 27.70 27.70 25.91 26.16 1,665,109 -1.49(-5.39%)
May 19, 2006 27.20 28.12 26.99 27.65 1,138,620 +0.60(+2.22%)
May 18, 2006 28.07 28.07 27.00 27.05 897,879 -0.89(-3.19%)
May 17, 2006 28.10 28.55 27.65 27.94 997,693 -0.47(-1.65%)
May 16, 2006 28.44 29.04 28.00 28.41 901,084 +0.05(+0.18%)
May 15, 2006 29.48 29.60 28.12 28.36 1,656,357 -1.12(-3.80%)
May 12, 2006 29.25 29.85 29.20 29.48 1,060,706 +0.16(+0.55%)
May 11, 2006 30.04 30.45 29.20 29.32 1,403,351 -0.75(-2.49%)
May 10, 2006 30.89 30.99 30.03 30.07 1,114,173 -0.78(-2.53%)
May 09, 2006 30.46 31.20 30.21 30.85 2,158,563 +0.59(+1.95%)
May 08, 2006 30.62 30.83 30.16 30.26 935,911 -0.59(-1.91%)
May 05, 2006 30.40 30.99 30.37 30.85 1,043,702 +0.42(+1.38%)
May 04, 2006 29.96 30.63 29.92 30.43 789,941 +0.35(+1.16%)
May 03, 2006 30.20 30.25 29.90 30.08 965,731 -0.12(-0.40%)
May 02, 2006 30.41 30.62 30.03 30.20 1,081,284 +0.14(+0.47%)
May 01, 2006 29.89 30.46 29.68 30.06 1,548,189 +0.24(+0.80%)
Apr 28, 2006 29.41 29.97 29.41 29.82 1,385,500 +0.35(+1.19%)
Apr 27, 2006 29.20 29.65 29.05 29.47 1,100,824 +0.29(+0.99%)
Apr 26, 2006 29.40 29.70 29.03 29.18 777,343 -0.12(-0.41%)
Apr 25, 2006 29.89 30.05 28.86 29.30 1,527,219 -0.59(-1.97%)
Apr 24, 2006 29.96 30.24 29.39 29.89 2,220,993 -0.51(-1.68%)
Apr 21, 2006 31.28 31.30 29.53 30.40 6,790,557 -3.69(-10.82%)
Apr 20, 2006 34.35 34.65 33.74 34.09 1,557,534 -0.41(-1.19%)
Apr 19, 2006 33.62 34.64 33.57 34.50 2,085,123 +0.75(+2.22%)
Apr 18, 2006 33.00 33.86 32.76 33.75 1,221,225 +0.60(+1.81%)
Apr 17, 2006 32.52 33.47 32.52 33.15 1,987,848 +0.63(+1.94%)
Apr 13, 2006 32.40 32.81 32.20 32.52 618,407 -0.06(-0.18%)
Apr 12, 2006 32.86 33.06 32.16 32.58 984,053 -0.28(-0.85%)
Apr 11, 2006 33.62 33.80 32.16 32.86 1,351,580 -0.93(-2.75%)
Apr 10, 2006 34.10 34.22 33.19 33.79 1,460,360 -1.07(-3.07%)
Apr 07, 2006 35.25 35.30 34.32 34.86 1,645,805 -0.14(-0.40%)
Apr 06, 2006 33.25 35.18 33.07 35.00 2,386,993 +1.62(+4.85%)
Apr 05, 2006 32.92 33.68 31.65 33.38 2,688,909 +0.59(+1.80%)
Apr 04, 2006 32.94 33.25 32.75 32.79 560,468 -0.35(-1.06%)
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.