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 (%)
Jan 30, 2015 35.45 35.86 35.17 35.36 1,530,313 -0.39(-1.09%)
Jan 29, 2015 35.79 36.28 34.92 35.75 1,510,054 -0.08(-0.22%)
Jan 28, 2015 37.35 37.47 35.58 35.83 2,153,300 -1.03(-2.79%)
Jan 27, 2015 37.52 37.84 36.84 36.86 2,423,525 -1.16(-3.05%)
Jan 26, 2015 36.81 38.08 36.63 38.02 2,455,355 +1.21(+3.29%)
Jan 23, 2015 36.56 37.09 36.07 36.81 2,339,708 +0.20(+0.55%)
Jan 22, 2015 34.06 36.65 33.91 36.61 4,524,272 +2.73(+8.06%)
Jan 21, 2015 34.15 34.99 32.65 33.88 9,759,763 +1.54(+4.76%)
Jan 20, 2015 31.30 32.79 30.57 32.34 6,218,385 +1.44(+4.66%)
Jan 16, 2015 29.70 31.16 29.68 30.90 2,042,530 +1.08(+3.62%)
Jan 15, 2015 30.00 30.66 29.73 29.82 1,511,157 -0.15(-0.50%)
Jan 14, 2015 31.17 31.44 29.21 29.97 2,727,810 -1.56(-4.95%)
Jan 13, 2015 32.06 32.64 31.09 31.53 1,306,022 -0.34(-1.07%)
Jan 12, 2015 31.73 32.00 30.99 31.87 1,184,457 +0.03(+0.08%)
Jan 09, 2015 31.80 32.11 31.44 31.84 1,178,353 +0.20(+0.62%)
Jan 08, 2015 30.67 31.85 30.67 31.65 1,282,579 +1.21(+3.98%)
Jan 07, 2015 30.04 30.62 29.70 30.44 1,243,556 +0.69(+2.32%)
Jan 06, 2015 30.74 30.74 29.25 29.75 3,531,118 -0.92(-3.00%)
Jan 05, 2015 32.24 32.24 30.46 30.67 1,475,230 -1.40(-4.37%)
Jan 02, 2015 32.44 32.84 31.75 32.07 1,344,709 -0.15(-0.47%)
Dec 31, 2014 31.82 32.22 32.22 32.22 1,316,900 +0.41(+1.29%)
Dec 30, 2014 31.65 32.50 31.65 31.81 1,250,633 -0.05(-0.16%)
Dec 29, 2014 31.92 32.45 31.64 31.86 1,293,188 -0.13(-0.41%)
Dec 26, 2014 32.79 32.97 31.85 31.99 1,109,731 -0.65(-1.99%)
Dec 24, 2014 32.52 32.64 32.64 32.64 714,400 +0.08(+0.25%)
Dec 23, 2014 32.23 33.39 32.17 32.56 2,105,518 +0.43(+1.34%)
Dec 22, 2014 31.22 32.26 31.11 32.13 1,650,953 +0.92(+2.95%)
Dec 19, 2014 31.04 31.39 30.71 31.21 3,034,797 +0.31(+1.00%)
Dec 18, 2014 30.55 31.40 30.55 30.90 1,787,995 +0.74(+2.45%)
Dec 17, 2014 30.05 30.35 29.59 30.16 4,308,416 +0.13(+0.43%)
Dec 16, 2014 30.17 31.28 29.99 30.03 2,142,983 -0.24(-0.79%)
Dec 15, 2014 30.34 30.88 29.84 30.27 2,047,883 +0.11(+0.36%)
Dec 12, 2014 30.16 30.73 29.54 30.16 2,464,833 -0.17(-0.56%)
Dec 11, 2014 31.57 31.74 30.28 30.33 3,571,965 -1.40(-4.40%)
Dec 10, 2014 31.48 32.01 31.48 31.73 2,514,060 -0.05(-0.17%)
Dec 09, 2014 31.00 32.00 30.62 31.78 2,412,586 +0.26(+0.82%)
Dec 08, 2014 34.20 34.21 31.45 31.52 4,061,728 -2.75(-8.02%)
Dec 05, 2014 34.08 34.54 33.93 34.27 1,805,804 +0.34(+1.00%)
Dec 04, 2014 35.25 35.35 33.90 33.93 2,406,980 -1.29(-3.66%)
Dec 03, 2014 34.05 35.68 34.05 35.22 2,254,574 +1.05(+3.07%)
Dec 02, 2014 34.32 34.80 33.76 34.17 2,440,663 -0.11(-0.32%)
Dec 01, 2014 36.08 36.23 34.05 34.28 2,987,395 -2.06(-5.67%)
Nov 28, 2014 36.77 37.00 35.83 36.34 1,274,923 -0.40(-1.09%)
Nov 26, 2014 36.44 36.74 36.74 36.74 1,953,900 +0.28(+0.77%)
Nov 25, 2014 36.76 36.95 36.17 36.46 2,154,907 -0.10(-0.27%)
Nov 24, 2014 35.36 36.60 35.33 36.56 2,835,487 +1.05(+2.96%)
Nov 21, 2014 35.20 35.97 35.02 35.51 2,415,741 +0.71(+2.04%)
Nov 20, 2014 34.95 35.11 34.55 34.80 2,184,514 -0.34(-0.97%)
Nov 19, 2014 35.10 35.45 34.64 35.14 1,676,343 +0.04(+0.11%)
Nov 18, 2014 35.11 35.99 35.06 35.10 2,341,350 +0.05(+0.13%)
Nov 17, 2014 35.34 35.68 34.41 35.05 2,602,109 -0.52(-1.45%)
Nov 14, 2014 35.08 35.70 34.54 35.57 2,629,615 +0.50(+1.43%)
Nov 13, 2014 34.99 37.15 34.65 35.07 5,138,011 +0.19(+0.54%)
Nov 12, 2014 33.64 35.00 33.24 34.88 3,936,365 +0.96(+2.83%)
Nov 11, 2014 33.63 34.15 33.36 33.92 1,761,495 +0.25(+0.73%)
Nov 10, 2014 32.67 33.80 32.63 33.67 2,774,105 +1.05(+3.23%)
Nov 07, 2014 32.43 32.95 32.20 32.62 2,398,737 +0.13(+0.40%)
Nov 06, 2014 32.62 33.05 32.09 32.49 2,182,033 -0.13(-0.41%)
Nov 05, 2014 32.43 32.95 31.82 32.62 2,474,593 +0.34(+1.04%)
Nov 04, 2014 31.91 32.86 31.91 32.29 2,015,922 +0.22(+0.69%)
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.