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 28, 2018 37.45 38.17 37.33 37.87 2,037,900 +0.41(+1.09%)
Sep 27, 2018 38.12 38.14 37.33 37.46 1,953,226 -0.59(-1.55%)
Sep 26, 2018 39.69 39.69 37.99 38.05 1,957,662 -1.60(-4.04%)
Sep 25, 2018 40.10 40.70 39.39 39.65 2,083,535 -0.82(-2.03%)
Sep 24, 2018 40.06 40.75 39.29 40.47 1,371,720 +0.18(+0.45%)
Sep 21, 2018 41.01 41.31 39.88 40.29 3,609,000 -0.95(-2.30%)
Sep 20, 2018 40.97 41.48 40.67 41.24 1,255,536 +0.64(+1.58%)
Sep 19, 2018 40.56 40.88 39.81 40.60 1,879,363 +0.25(+0.62%)
Sep 18, 2018 39.89 40.64 39.85 40.35 2,383,506 +0.36(+0.90%)
Sep 17, 2018 42.14 42.14 39.91 39.99 2,177,432 -2.20(-5.21%)
Sep 14, 2018 42.48 42.52 41.68 42.19 1,558,700 -0.09(-0.21%)
Sep 13, 2018 43.79 43.91 42.24 42.28 1,150,960 -0.97(-2.24%)
Sep 12, 2018 43.12 43.36 41.52 43.25 1,798,824 -0.20(-0.46%)
Sep 11, 2018 45.20 45.40 42.78 43.45 2,516,608 -0.15(-0.34%)
Sep 10, 2018 45.41 45.41 42.85 43.60 1,694,888 -1.48(-3.28%)
Sep 07, 2018 44.77 45.86 44.66 45.08 809,300 +0.11(+0.24%)
Sep 06, 2018 45.39 45.75 44.63 44.97 1,215,135 -0.48(-1.06%)
Sep 05, 2018 47.27 47.27 45.12 45.45 1,282,375 -2.00(-4.21%)
Sep 04, 2018 47.78 48.00 46.90 47.45 1,636,775 -0.66(-1.37%)
Aug 31, 2018 48.11 48.11 48.11 0 +0.87(+1.84%)
Aug 30, 2018 46.75 47.79 46.52 47.24 1,167,965 +0.46(+0.98%)
Aug 29, 2018 45.57 46.81 45.15 46.78 1,479,566 +1.42(+3.13%)
Aug 28, 2018 47.07 47.27 44.95 45.36 1,591,692 -1.92(-4.06%)
Aug 27, 2018 47.09 47.67 46.55 47.28 1,171,337 +0.59(+1.26%)
Aug 24, 2018 46.44 46.96 46.14 46.69 782,600 +0.67(+1.46%)
Aug 23, 2018 46.07 46.50 45.77 46.02 1,171,323 +0.14(+0.31%)
Aug 22, 2018 45.75 46.00 44.60 45.88 2,921,983 +0.10(+0.22%)
Aug 21, 2018 44.95 46.16 44.51 45.78 3,975,927 -0.65(-1.40%)
Aug 20, 2018 45.44 46.60 44.96 46.43 804,438 +0.98(+2.16%)
Aug 17, 2018 44.86 45.64 44.34 45.45 1,050,200 +0.34(+0.75%)
Aug 16, 2018 46.37 47.08 45.01 45.11 1,702,507 -1.15(-2.49%)
Aug 15, 2018 48.65 51.63 44.85 46.26 4,861,323 -3.90(-7.78%)
Aug 14, 2018 50.32 50.50 49.56 50.16 1,861,447 -0.12(-0.24%)
Aug 13, 2018 50.50 51.00 50.00 50.28 850,698 -0.20(-0.40%)
Aug 10, 2018 50.81 51.14 49.81 50.48 970,100 -0.77(-1.50%)
Aug 09, 2018 51.31 51.78 50.81 51.25 794,556 +0.03(+0.06%)
Aug 08, 2018 49.73 51.40 49.33 51.22 1,591,217 +1.49(+3.00%)
Aug 07, 2018 49.31 50.20 49.28 49.73 1,574,338 +0.42(+0.85%)
Aug 06, 2018 49.00 49.61 48.88 49.31 584,111 +0.26(+0.53%)
Aug 03, 2018 48.16 49.62 47.91 49.05 1,083,900 +1.36(+2.85%)
Aug 02, 2018 46.71 47.85 46.69 47.69 465,569 +0.61(+1.30%)
Aug 01, 2018 46.92 47.30 46.48 47.08 522,889 -0.07(-0.15%)
Jul 31, 2018 46.37 47.85 46.02 47.15 860,990 +0.82(+1.77%)
Jul 30, 2018 47.33 47.49 46.08 46.33 626,736 -1.04(-2.20%)
Jul 27, 2018 48.10 48.36 47.20 47.37 849,400 -0.77(-1.60%)
Jul 26, 2018 48.52 48.02 48.14 503,230 +0.12(+0.25%)
Jul 25, 2018 47.41 48.19 46.79 48.02 686,806 +0.67(+1.41%)
Jul 24, 2018 47.81 47.07 47.35 653,458 +0.11(+0.23%)
Jul 23, 2018 47.36 46.28 47.24 489,734 +0.24(+0.51%)
Jul 20, 2018 47.19 47.43 46.90 47.00 449,674 -0.28(-0.59%)
Jul 19, 2018 46.84 47.41 46.44 47.28 600,318 +0.37(+0.79%)
Jul 18, 2018 46.29 46.96 46.15 46.91 582,589 +0.59(+1.27%)
Jul 17, 2018 45.01 46.40 44.50 46.32 925,606 +0.96(+2.12%)
Jul 16, 2018 45.52 45.81 44.94 45.36 493,494 -0.23(-0.50%)
Jul 13, 2018 46.06 46.33 45.44 45.59 447,155 -0.40(-0.87%)
Jul 12, 2018 45.68 46.32 45.40 45.99 542,239 +0.44(+0.97%)
Jul 11, 2018 45.90 46.10 45.00 45.55 1,326,168 -0.86(-1.85%)
Jul 10, 2018 46.57 47.02 46.15 46.41 1,222,744 +0.03(+0.06%)
Jul 09, 2018 46.07 46.57 45.86 46.38 923,343 +0.52(+1.13%)
Jul 06, 2018 46.01 44.79 45.86 1,349,568 +0.62(+1.37%)
Jul 05, 2018 44.15 46.66 43.95 45.24 5,231,953 +1.61(+3.69%)
Jul 03, 2018 43.63 43.63 43.63 0 +2.06(+4.96%)
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.