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 30, 2008 24.60 25.46 24.50 25.42 1,398,807 +0.86(+3.50%)
May 29, 2008 24.99 24.99 24.38 24.56 1,855,894 -0.33(-1.33%)
May 28, 2008 24.85 25.10 24.63 24.89 1,630,381 +0.58(+2.39%)
May 27, 2008 23.95 24.31 23.59 24.31 1,047,034 +0.69(+2.92%)
May 26, 2008 23.35 23.78 23.03 23.62 1,116,364 +0.00(+0.00%)
May 23, 2008 23.35 23.78 23.03 23.62 1,116,364 +0.36(+1.55%)
May 22, 2008 24.25 24.27 23.08 23.26 2,627,015 -1.02(-4.20%)
May 21, 2008 24.62 25.22 24.26 24.28 1,516,974 -0.46(-1.86%)
May 20, 2008 25.37 25.50 24.37 24.74 1,085,158 -0.76(-2.98%)
May 19, 2008 25.99 26.47 25.34 25.50 1,153,327 -0.39(-1.51%)
May 16, 2008 26.05 26.06 25.49 25.89 1,744,907 -0.07(-0.27%)
May 15, 2008 25.49 25.96 25.00 25.96 1,725,386 +0.73(+2.89%)
May 14, 2008 24.60 25.43 24.29 25.23 2,194,166 +0.72(+2.94%)
May 13, 2008 24.75 24.90 24.14 24.51 2,270,659 +0.06(+0.25%)
May 12, 2008 24.83 24.98 23.87 24.45 2,567,424 -0.40(-1.61%)
May 09, 2008 25.51 25.85 24.85 24.85 1,992,346 -0.63(-2.47%)
May 08, 2008 26.08 26.22 25.25 25.48 1,380,629 -0.58(-2.23%)
May 07, 2008 25.83 26.37 25.83 26.06 1,022,364 +0.18(+0.70%)
May 06, 2008 26.44 26.44 25.87 25.88 1,288,045 -0.40(-1.52%)
May 05, 2008 26.80 26.95 26.05 26.28 1,184,731 -0.18(-0.68%)
May 02, 2008 26.90 26.90 26.25 26.46 856,753 -0.16(-0.60%)
May 01, 2008 25.87 26.77 25.87 26.62 1,134,108 +0.62(+2.38%)
Apr 30, 2008 27.04 27.21 25.90 26.00 1,984,556 -1.06(-3.92%)
Apr 29, 2008 27.43 27.43 26.95 27.06 1,475,660 -0.32(-1.17%)
Apr 28, 2008 27.26 27.50 27.02 27.38 1,453,344 +0.24(+0.88%)
Apr 25, 2008 26.50 27.38 26.25 27.14 1,774,524 +0.72(+2.73%)
Apr 24, 2008 26.25 26.72 25.50 26.42 2,386,113 +0.00(+0.00%)
Apr 23, 2008 26.89 26.90 24.91 26.42 8,927,954 -4.64(-14.94%)
Apr 22, 2008 31.66 31.80 29.69 31.06 2,735,130 -0.71(-2.23%)
Apr 21, 2008 30.41 31.77 30.20 31.77 1,552,790 +1.14(+3.72%)
Apr 18, 2008 30.25 30.89 30.01 30.63 1,455,664 +0.62(+2.07%)
Apr 17, 2008 30.00 30.01 29.25 30.01 1,605,518 -0.31(-1.02%)
Apr 16, 2008 28.59 30.32 28.57 30.32 1,889,132 +2.14(+7.59%)
Apr 15, 2008 27.48 28.35 26.75 28.18 1,661,046 +0.85(+3.11%)
Apr 14, 2008 27.66 28.02 27.11 27.33 1,134,066 -0.44(-1.58%)
Apr 11, 2008 28.08 28.35 27.37 27.77 1,189,726 -0.66(-2.32%)
Apr 10, 2008 28.09 28.96 27.66 28.43 1,520,330 +0.29(+1.03%)
Apr 09, 2008 28.36 28.99 27.98 28.14 1,163,934 -0.17(-0.60%)
Apr 08, 2008 28.14 28.79 27.90 28.31 615,041 -0.09(-0.32%)
Apr 07, 2008 29.30 29.65 28.04 28.40 885,817 -0.82(-2.81%)
Apr 04, 2008 28.46 31.55 27.83 29.22 1,805,401 +0.83(+2.92%)
Apr 03, 2008 28.07 28.45 27.70 28.39 850,519 +0.19(+0.67%)
Apr 02, 2008 28.59 28.99 28.15 28.20 811,652 -0.49(-1.71%)
Apr 01, 2008 28.27 28.90 28.26 28.69 1,218,812 +0.73(+2.61%)
Mar 31, 2008 27.11 28.07 27.11 27.96 1,405,706 +0.85(+3.14%)
Mar 28, 2008 27.33 29.12 26.50 27.11 4,916,143 -1.67(-5.80%)
Mar 27, 2008 30.69 30.70 28.51 28.78 2,596,117 -1.90(-6.19%)
Mar 26, 2008 28.88 31.00 28.48 30.68 3,197,688 +1.73(+5.98%)
Mar 25, 2008 29.34 29.65 28.60 28.95 1,474,091 -0.58(-1.96%)
Mar 24, 2008 29.10 29.98 29.10 29.53 1,714,601 +0.43(+1.48%)
Mar 21, 2008 27.34 29.70 26.80 29.10 2,957,208 +0.00(+0.00%)
Mar 20, 2008 27.34 29.70 26.80 29.10 2,957,208 +2.38(+8.91%)
Mar 19, 2008 28.02 28.61 26.71 26.72 1,855,182 -1.22(-4.37%)
Mar 18, 2008 27.80 28.61 27.30 27.94 2,137,306 +0.59(+2.16%)
Mar 17, 2008 27.01 27.74 26.81 27.35 1,345,012 -0.47(-1.69%)
Mar 14, 2008 29.56 29.76 27.27 27.82 1,954,220 -1.64(-5.57%)
Mar 13, 2008 28.25 29.65 27.90 29.46 1,984,999 +0.89(+3.12%)
Mar 12, 2008 28.34 29.25 28.00 28.57 1,126,665 -0.02(-0.07%)
Mar 11, 2008 27.10 28.63 27.01 28.59 2,071,482 +1.86(+6.96%)
Mar 10, 2008 27.55 28.17 26.68 26.73 2,363,260 -0.97(-3.50%)
Mar 07, 2008 28.00 28.60 27.15 27.70 2,192,414 -0.48(-1.70%)
Mar 06, 2008 28.79 29.12 28.09 28.18 2,252,875 -0.63(-2.19%)
Mar 05, 2008 29.62 29.99 28.50 28.81 2,117,111 -0.75(-2.54%)
Mar 04, 2008 29.27 29.69 28.10 29.56 2,439,697 -0.07(-0.24%)
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.