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, 2011 27.07 27.25 25.98 25.98 2,618,802 -1.53(-5.56%)
Sep 29, 2011 27.87 28.49 26.56 27.51 2,827,182 +0.19(+0.70%)
Sep 28, 2011 29.10 29.80 27.30 27.32 3,939,388 -1.81(-6.21%)
Sep 27, 2011 29.50 30.12 28.94 29.13 2,290,511 +0.33(+1.15%)
Sep 26, 2011 28.84 29.25 27.55 28.80 3,665,376 +0.46(+1.62%)
Sep 23, 2011 28.88 29.33 28.04 28.34 5,068,369 -0.69(-2.38%)
Sep 22, 2011 30.79 31.09 28.55 29.03 4,742,716 -2.81(-8.83%)
Sep 21, 2011 32.85 34.11 31.80 31.84 2,715,633 -0.99(-3.02%)
Sep 20, 2011 33.25 33.51 32.70 32.83 2,927,008 -0.32(-0.97%)
Sep 19, 2011 33.40 33.82 32.13 33.15 3,582,929 -0.77(-2.27%)
Sep 16, 2011 33.18 33.98 32.65 33.92 3,783,325 +1.09(+3.32%)
Sep 15, 2011 32.52 34.42 32.42 32.83 5,391,412 -0.81(-2.41%)
Sep 14, 2011 32.50 34.23 31.97 33.64 3,414,171 +1.46(+4.54%)
Sep 13, 2011 31.99 32.64 31.70 32.18 3,309,297 +0.19(+0.59%)
Sep 12, 2011 30.17 32.13 30.15 31.99 4,569,302 +0.65(+2.07%)
Sep 09, 2011 31.80 32.58 31.14 31.34 3,119,525 -0.72(-2.25%)
Sep 08, 2011 32.19 33.38 31.67 32.06 3,492,415 -0.14(-0.43%)
Sep 07, 2011 30.83 32.27 30.54 32.20 2,596,041 +2.05(+6.80%)
Sep 06, 2011 29.35 30.29 29.01 30.15 2,177,357 -0.08(-0.26%)
Sep 02, 2011 30.14 31.10 29.91 30.23 2,634,453 -0.69(-2.23%)
Sep 01, 2011 32.40 32.59 30.87 30.92 2,867,034 -1.51(-4.66%)
Aug 31, 2011 32.00 33.04 31.86 32.43 4,452,508 +0.75(+2.37%)
Aug 30, 2011 31.30 32.33 30.96 31.68 2,986,713 +0.21(+0.67%)
Aug 29, 2011 30.09 31.50 30.09 31.47 2,484,403 +1.85(+6.25%)
Aug 26, 2011 28.28 29.77 28.00 29.62 3,063,838 +1.15(+4.04%)
Aug 25, 2011 29.69 29.97 28.45 28.47 3,104,717 -1.01(-3.43%)
Aug 24, 2011 30.27 30.66 28.73 29.48 3,957,846 -0.93(-3.06%)
Aug 23, 2011 28.51 30.70 28.49 30.41 5,649,987 +2.09(+7.38%)
Aug 22, 2011 31.08 31.22 27.77 28.32 9,834,466 -1.73(-5.76%)
Aug 19, 2011 30.94 32.36 29.93 30.05 5,676,800 -1.20(-3.84%)
Aug 18, 2011 31.86 32.69 30.02 31.25 10,338,018 -3.49(-10.05%)
Aug 17, 2011 36.06 36.14 33.85 34.74 4,543,739 -1.46(-4.03%)
Aug 16, 2011 36.64 36.64 35.27 36.20 4,143,179 -0.91(-2.45%)
Aug 15, 2011 36.86 37.30 36.09 37.11 3,478,972 +0.35(+0.95%)
Aug 12, 2011 36.77 37.20 35.77 36.76 3,574,096 +0.60(+1.66%)
Aug 11, 2011 34.51 37.18 34.47 36.16 8,473,975 +2.08(+6.10%)
Aug 10, 2011 32.90 36.00 31.74 34.08 18,001,440 +4.59(+15.56%)
Aug 09, 2011 28.23 29.51 26.67 29.49 8,422,834 +2.84(+10.66%)
Aug 08, 2011 27.57 28.66 26.60 26.65 7,104,668 -2.33(-8.04%)
Aug 05, 2011 30.79 31.19 28.04 28.98 6,028,480 -1.49(-4.89%)
Aug 04, 2011 32.32 32.60 30.45 30.47 4,099,506 -2.54(-7.69%)
Aug 03, 2011 32.62 33.08 31.59 33.01 3,006,783 +0.37(+1.13%)
Aug 02, 2011 32.51 34.20 32.23 32.64 4,568,268 -0.38(-1.15%)
Aug 01, 2011 33.63 33.72 32.15 33.02 2,569,452 +0.17(+0.52%)
Jul 29, 2011 32.06 33.75 31.72 32.85 3,806,502 +0.26(+0.80%)
Jul 28, 2011 31.14 34.44 30.70 32.59 7,008,682 +1.53(+4.93%)
Jul 27, 2011 32.43 32.44 31.00 31.06 2,384,561 -1.54(-4.72%)
Jul 26, 2011 32.76 33.12 32.46 32.60 1,460,262 -0.25(-0.76%)
Jul 25, 2011 33.23 33.43 32.75 32.85 2,147,828 -0.98(-2.90%)
Jul 22, 2011 33.23 33.88 32.48 33.83 3,014,582 +1.08(+3.30%)
Jul 21, 2011 32.11 33.00 31.92 32.75 3,279,855 +0.61(+1.90%)
Jul 20, 2011 31.14 32.25 30.66 32.14 3,398,089 +0.98(+3.15%)
Jul 19, 2011 30.50 31.24 30.46 31.16 2,634,720 +0.93(+3.08%)
Jul 18, 2011 30.88 31.18 30.17 30.23 3,419,710 -0.88(-2.83%)
Jul 15, 2011 30.92 31.17 30.53 31.11 3,489,190 +0.48(+1.57%)
Jul 14, 2011 31.63 31.91 30.55 30.63 3,237,899 -0.96(-3.04%)
Jul 13, 2011 31.44 31.87 31.20 31.59 2,775,998 +0.27(+0.86%)
Jul 12, 2011 31.02 31.95 30.34 31.32 4,480,070 +0.07(+0.22%)
Jul 11, 2011 31.67 32.23 31.11 31.25 3,005,341 -0.98(-3.04%)
Jul 08, 2011 31.92 32.50 31.34 32.23 8,581,336 -1.25(-3.73%)
Jul 07, 2011 32.12 33.89 31.82 33.48 5,945,740 +1.67(+5.25%)
Jul 06, 2011 32.81 32.83 31.55 31.81 4,521,696 -1.00(-3.05%)
Jul 05, 2011 33.70 33.90 32.52 32.81 3,358,316 -1.05(-3.10%)
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.