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 31, 2018 34.49 35.00 34.02 34.51 1,233,641 +0.25(+0.73%)
Jan 30, 2018 34.44 34.50 34.15 34.26 1,373,850 -0.49(-1.41%)
Jan 29, 2018 34.87 34.98 34.49 34.75 1,054,803 -0.45(-1.28%)
Jan 26, 2018 34.84 35.27 33.80 35.20 1,787,917 +0.48(+1.38%)
Jan 25, 2018 36.58 36.58 34.27 34.72 2,296,210 -1.26(-3.50%)
Jan 24, 2018 36.17 39.00 35.01 35.98 6,221,679 +0.96(+2.74%)
Jan 23, 2018 35.88 36.60 34.84 35.02 3,045,038 -1.67(-4.55%)
Jan 22, 2018 36.09 36.79 35.96 36.69 992,606 +0.40(+1.10%)
Jan 19, 2018 36.17 36.49 36.05 36.29 527,298 +0.11(+0.30%)
Jan 18, 2018 36.46 36.73 35.98 36.18 514,048 -0.42(-1.15%)
Jan 17, 2018 35.88 36.70 35.70 36.60 792,153 +1.00(+2.81%)
Jan 16, 2018 37.24 37.45 35.36 35.60 1,018,432 -1.24(-3.37%)
Jan 12, 2018 36.84 36.84 36.84 0 +0.38(+1.04%)
Jan 11, 2018 35.82 36.57 35.82 36.46 1,203,189 +0.66(+1.84%)
Jan 10, 2018 36.05 35.80 1,009,400 -0.22(-0.61%)
Jan 09, 2018 38.06 38.29 35.94 36.02 1,843,310 -2.55(-6.61%)
Jan 08, 2018 38.25 38.86 37.98 38.57 760,962 +0.22(+0.57%)
Jan 05, 2018 38.67 38.95 38.33 38.35 543,753 -0.27(-0.70%)
Jan 04, 2018 38.11 38.74 38.00 38.62 772,053 +0.73(+1.93%)
Jan 03, 2018 38.00 38.41 37.77 37.89 625,091 -0.25(-0.66%)
Jan 02, 2018 37.00 38.15 37.00 38.14 909,063 +1.00(+2.69%)
Dec 29, 2017 37.14 37.14 37.14 0 -0.12(-0.32%)
Dec 28, 2017 37.74 37.82 37.15 37.26 999,007 -0.25(-0.67%)
Dec 27, 2017 37.59 38.12 37.38 37.51 635,130 -0.09(-0.24%)
Dec 26, 2017 37.13 37.62 36.94 37.60 490,253 +0.27(+0.72%)
Dec 22, 2017 37.89 37.89 37.19 37.33 645,864 -0.42(-1.11%)
Dec 21, 2017 37.70 38.07 37.22 37.75 851,383 +0.02(+0.05%)
Dec 20, 2017 37.96 38.74 37.56 37.73 1,174,408 +0.10(+0.27%)
Dec 19, 2017 37.45 38.46 37.17 37.63 2,705,082 -2.00(-5.05%)
Dec 18, 2017 39.50 40.24 39.11 39.63 1,807,513 +0.50(+1.28%)
Dec 15, 2017 38.13 39.43 37.67 39.13 2,848,757 +1.09(+2.87%)
Dec 14, 2017 36.77 38.39 36.73 38.04 2,215,486 +1.23(+3.34%)
Dec 13, 2017 36.09 36.95 36.01 36.81 1,679,904 +0.69(+1.91%)
Dec 12, 2017 35.00 36.48 34.69 36.12 1,938,557 +1.59(+4.60%)
Dec 11, 2017 35.11 35.86 34.38 34.53 1,080,107 -0.24(-0.69%)
Dec 08, 2017 35.16 35.30 34.69 34.77 449,089 -0.08(-0.23%)
Dec 07, 2017 34.39 35.09 34.25 34.85 592,895 +0.50(+1.46%)
Dec 06, 2017 34.60 35.20 34.25 34.35 796,941 -0.43(-1.24%)
Dec 05, 2017 35.50 34.66 34.78 1,148,648 -0.24(-0.69%)
Dec 04, 2017 36.00 36.10 34.96 35.02 1,136,682 -0.64(-1.79%)
Dec 01, 2017 35.42 35.89 34.80 35.66 1,600,110 +0.12(+0.34%)
Nov 30, 2017 34.81 35.59 34.45 35.54 977,247 +0.95(+2.75%)
Nov 29, 2017 35.81 36.06 34.19 34.59 1,853,798 -1.90(-5.21%)
Nov 28, 2017 36.25 36.64 35.76 36.49 980,446 +0.26(+0.72%)
Nov 27, 2017 36.55 36.57 36.07 36.23 682,738 -0.54(-1.47%)
Nov 24, 2017 36.63 36.91 36.63 36.77 336,680 +0.16(+0.44%)
Nov 22, 2017 37.33 37.40 36.60 36.61 521,159 -0.68(-1.82%)
Nov 21, 2017 37.35 37.50 37.04 37.29 1,001,020 +0.26(+0.70%)
Nov 20, 2017 37.08 37.17 36.42 37.03 1,196,392 +0.10(+0.27%)
Nov 17, 2017 36.00 37.12 35.95 36.93 1,411,650 +0.51(+1.40%)
Nov 16, 2017 35.44 36.68 35.25 36.42 1,455,161 +1.18(+3.35%)
Nov 15, 2017 35.33 35.63 35.02 35.24 1,086,765 -0.26(-0.73%)
Nov 14, 2017 34.89 35.55 33.59 35.50 1,151,036 +0.43(+1.23%)
Nov 13, 2017 34.30 35.24 34.03 35.07 1,236,901 +0.62(+1.80%)
Nov 10, 2017 34.46 34.80 34.19 34.45 2,078,092 -0.02(-0.06%)
Nov 09, 2017 34.08 34.72 34.00 34.47 2,290,422 -0.09(-0.26%)
Nov 08, 2017 35.23 35.39 34.49 34.56 1,094,400 -0.86(-2.43%)
Nov 07, 2017 36.25 36.38 35.21 35.42 1,135,717 -0.83(-2.29%)
Nov 06, 2017 35.54 36.36 34.83 36.25 3,010,254 +2.17(+6.37%)
Nov 03, 2017 34.20 34.42 33.72 34.08 757,366 -0.06(-0.18%)
Nov 02, 2017 34.35 34.88 34.03 34.14 1,425,514 -0.41(-1.19%)
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.