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 28, 2007 17.30 17.97 17.18 17.60 1,661,803 +0.38(+2.21%)
Feb 27, 2007 17.82 17.83 17.18 17.22 2,634,562 -0.97(-5.33%)
Feb 26, 2007 18.60 18.60 18.04 18.19 1,089,780 -0.33(-1.78%)
Feb 23, 2007 18.59 19.06 18.40 18.52 1,338,459 +0.01(+0.05%)
Feb 22, 2007 18.17 18.60 18.14 18.51 2,345,188 +0.54(+3.01%)
Feb 21, 2007 17.39 18.00 17.38 17.97 2,116,271 +0.58(+3.34%)
Feb 20, 2007 17.37 17.56 16.96 17.39 2,944,525 +0.12(+0.69%)
Feb 16, 2007 17.44 17.48 17.13 17.27 884,982 -0.17(-0.97%)
Feb 15, 2007 16.92 17.60 16.68 17.44 1,474,502 +0.61(+3.62%)
Feb 14, 2007 16.63 17.01 16.61 16.83 838,265 +0.37(+2.25%)
Feb 13, 2007 16.63 16.66 16.35 16.46 826,444 -0.06(-0.36%)
Feb 12, 2007 17.00 17.06 16.50 16.52 1,345,325 -0.53(-3.11%)
Feb 09, 2007 16.77 17.31 16.76 17.05 2,329,196 +0.37(+2.22%)
Feb 08, 2007 16.81 16.88 16.45 16.68 1,061,719 -0.11(-0.66%)
Feb 07, 2007 16.41 16.82 16.40 16.79 1,310,342 +0.48(+2.94%)
Feb 06, 2007 16.23 16.44 16.11 16.31 1,081,754 +0.17(+1.05%)
Feb 05, 2007 16.37 16.68 16.10 16.14 1,644,446 -0.29(-1.77%)
Feb 02, 2007 15.63 16.74 15.57 16.43 3,516,162 +0.86(+5.52%)
Feb 01, 2007 15.45 15.62 15.33 15.57 1,536,378 +0.19(+1.24%)
Jan 31, 2007 15.47 15.50 15.27 15.38 1,888,345 -0.14(-0.90%)
Jan 30, 2007 15.50 15.62 15.43 15.52 1,655,697 +0.07(+0.45%)
Jan 29, 2007 15.75 15.76 15.40 15.45 1,674,991 -0.32(-2.03%)
Jan 26, 2007 15.48 15.81 15.45 15.77 2,149,458 +0.25(+1.61%)
Jan 25, 2007 15.78 15.86 15.40 15.52 2,694,465 -0.32(-2.02%)
Jan 24, 2007 15.85 15.93 15.70 15.84 1,094,668 -0.04(-0.25%)
Jan 23, 2007 15.81 16.06 15.63 15.88 2,265,873 +0.01(+0.06%)
Jan 22, 2007 16.00 16.49 15.74 15.87 3,615,868 -0.67(-4.05%)
Jan 19, 2007 16.55 17.10 16.24 16.54 4,907,499 -0.91(-5.21%)
Jan 18, 2007 17.29 17.55 17.00 17.45 2,706,797 +0.02(+0.11%)
Jan 17, 2007 17.40 17.50 17.27 17.43 1,076,575 -0.05(-0.29%)
Jan 16, 2007 17.32 17.53 17.28 17.48 1,177,731 +0.16(+0.92%)
Jan 12, 2007 16.92 17.35 16.91 17.32 1,154,510 +0.34(+2.00%)
Jan 11, 2007 17.05 17.05 16.90 16.98 1,080,264 +0.03(+0.18%)
Jan 10, 2007 16.50 17.04 16.50 16.95 1,389,366 +0.19(+1.13%)
Jan 09, 2007 16.82 16.88 16.51 16.76 1,442,174 -0.08(-0.48%)
Jan 08, 2007 17.04 17.04 16.81 16.84 1,284,493 -0.21(-1.23%)
Jan 05, 2007 17.20 17.22 16.93 17.05 1,088,753 -0.24(-1.39%)
Jan 04, 2007 17.08 17.34 16.85 17.29 1,864,554 +0.19(+1.11%)
Jan 03, 2007 17.39 17.99 17.00 17.10 1,744,462 -0.22(-1.27%)
Dec 29, 2006 17.51 17.59 17.25 17.32 1,244,876 -0.20(-1.14%)
Dec 28, 2006 17.53 17.60 17.40 17.52 1,354,803 -0.01(-0.06%)
Dec 27, 2006 17.40 17.79 17.27 17.53 1,114,339 +0.23(+1.33%)
Dec 26, 2006 17.00 17.37 16.98 17.30 1,088,072 +0.23(+1.35%)
Dec 22, 2006 17.03 17.24 17.00 17.07 1,038,229 -0.03(-0.18%)
Dec 21, 2006 17.16 17.27 16.99 17.10 1,473,642 -0.01(-0.06%)
Dec 20, 2006 16.77 17.18 16.71 17.11 1,356,299 +0.30(+1.78%)
Dec 19, 2006 16.85 16.94 16.56 16.81 1,690,310 -0.10(-0.59%)
Dec 18, 2006 17.27 17.30 16.87 16.91 1,788,294 -0.34(-1.97%)
Dec 15, 2006 17.52 17.60 17.25 17.25 1,788,629 -0.17(-0.98%)
Dec 14, 2006 16.92 17.51 16.90 17.42 2,962,665 +0.48(+2.83%)
Dec 13, 2006 17.12 17.19 16.75 16.94 2,089,249 -0.12(-0.70%)
Dec 12, 2006 17.32 17.36 17.00 17.06 1,950,101 -0.28(-1.61%)
Dec 11, 2006 17.90 17.93 17.27 17.34 2,971,113 -0.45(-2.53%)
Dec 08, 2006 18.16 18.18 17.57 17.79 4,881,365 -0.60(-3.26%)
Dec 07, 2006 18.85 18.93 15.25 18.39 8,388,838 -2.72(-12.88%)
Dec 06, 2006 21.00 21.41 20.83 21.11 2,010,202 +0.04(+0.19%)
Dec 05, 2006 20.24 21.09 20.09 21.07 3,712,302 +0.83(+4.10%)
Dec 04, 2006 19.51 20.35 19.28 20.24 1,299,432 +0.64(+3.27%)
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.