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 (%)
Mar 31, 2020 36.96 37.59 34.42 35.46 1,515,973 -1.41(-3.82%)
Mar 30, 2020 37.01 38.23 36.43 36.87 1,094,635 +0.19(+0.52%)
Mar 27, 2020 39.15 39.71 36.58 36.68 1,215,000 -4.40(-10.71%)
Mar 26, 2020 38.12 41.15 38.05 41.08 1,351,437 +2.75(+7.17%)
Mar 25, 2020 36.23 40.27 35.36 38.33 1,463,411 +0.71(+1.89%)
Mar 24, 2020 34.97 38.13 34.53 37.62 2,045,771 +4.64(+14.07%)
Mar 23, 2020 35.11 36.00 31.31 32.98 1,437,220 -1.41(-4.10%)
Mar 20, 2020 39.03 39.48 34.02 34.39 2,467,600 -3.39(-8.97%)
Mar 19, 2020 34.69 38.70 34.02 37.78 2,561,377 +3.22(+9.32%)
Mar 18, 2020 32.20 38.81 32.20 34.56 3,759,866 -1.32(-3.68%)
Mar 17, 2020 30.01 36.36 27.77 35.88 2,931,013 +6.13(+20.61%)
Mar 16, 2020 29.19 31.36 28.73 29.75 1,397,752 -3.30(-9.98%)
Mar 13, 2020 32.00 34.27 30.19 33.05 1,952,900 +3.90(+13.38%)
Mar 12, 2020 32.55 32.74 29.00 29.15 2,711,103 -6.19(-17.52%)
Mar 11, 2020 38.68 40.04 35.28 35.34 1,429,197 -4.29(-10.83%)
Mar 10, 2020 40.50 41.07 38.27 39.63 2,005,796 +0.75(+1.93%)
Mar 09, 2020 41.10 41.43 38.45 38.88 1,503,481 -5.01(-11.41%)
Mar 06, 2020 45.00 45.80 43.30 43.89 1,259,300 -2.54(-5.47%)
Mar 05, 2020 45.01 46.79 44.98 46.43 1,320,981 +0.16(+0.35%)
Mar 04, 2020 45.91 46.39 44.62 46.27 1,240,807 +1.21(+2.69%)
Mar 03, 2020 46.74 48.03 44.05 45.06 1,585,721 -1.62(-3.47%)
Mar 02, 2020 45.20 46.74 43.73 46.68 1,920,074 +1.95(+4.36%)
Feb 28, 2020 41.70 45.18 41.67 44.73 2,145,700 +1.32(+3.04%)
Feb 27, 2020 43.82 45.87 43.09 43.41 1,721,358 -1.43(-3.19%)
Feb 26, 2020 44.57 46.09 44.35 44.84 991,144 +0.59(+1.33%)
Feb 25, 2020 46.50 46.80 44.06 44.25 1,467,536 -1.75(-3.80%)
Feb 24, 2020 45.50 46.81 44.02 46.00 1,268,275 -1.39(-2.93%)
Feb 21, 2020 48.98 48.98 47.18 47.39 801,700 -1.89(-3.84%)
Feb 20, 2020 48.11 49.37 47.56 49.28 1,015,082 +1.05(+2.18%)
Feb 19, 2020 47.12 48.85 47.12 48.23 1,292,499 +1.16(+2.46%)
Feb 18, 2020 47.80 47.89 46.67 47.07 1,169,837 -1.34(-2.77%)
Feb 14, 2020 49.69 49.84 47.88 48.41 845,300 -1.02(-2.06%)
Feb 13, 2020 49.30 50.20 48.61 49.43 985,636 +0.08(+0.16%)
Feb 12, 2020 49.13 49.57 48.59 49.35 853,880 +0.77(+1.59%)
Feb 11, 2020 48.38 49.45 48.07 48.58 812,020 +0.65(+1.36%)
Feb 10, 2020 46.91 47.94 46.55 47.93 793,824 +0.87(+1.85%)
Feb 07, 2020 50.13 50.13 47.02 47.06 1,501,600 -3.36(-6.66%)
Feb 06, 2020 51.00 51.04 50.19 50.42 1,276,168 -0.34(-0.67%)
Feb 05, 2020 51.32 51.95 49.88 50.76 1,807,871 -0.32(-0.63%)
Feb 04, 2020 48.56 51.25 48.56 51.08 2,638,446 +3.76(+7.95%)
Feb 03, 2020 46.65 47.43 45.53 47.32 1,795,453 +0.83(+1.79%)
Jan 31, 2020 46.52 47.19 45.71 46.49 1,676,300 -0.37(-0.79%)
Jan 30, 2020 48.49 49.25 45.55 46.86 5,946,331 -3.83(-7.56%)
Jan 29, 2020 52.83 53.08 50.68 50.69 1,862,196 -1.65(-3.15%)
Jan 28, 2020 51.32 52.52 51.32 52.34 1,187,815 +1.60(+3.15%)
Jan 27, 2020 50.30 51.17 49.46 50.74 1,433,574 -1.12(-2.16%)
Jan 24, 2020 54.17 54.38 51.71 51.86 2,250,500 -2.05(-3.81%)
Jan 23, 2020 52.23 53.91 51.57 53.91 1,580,539 +1.88(+3.60%)
Jan 22, 2020 52.48 52.94 51.93 52.04 838,360 -0.26(-0.50%)
Jan 21, 2020 52.02 52.41 51.64 52.30 1,118,901 -0.06(-0.11%)
Jan 17, 2020 52.21 52.72 51.72 52.36 1,541,000 +0.15(+0.29%)
Jan 16, 2020 51.70 52.27 51.42 52.21 1,119,886 +0.93(+1.81%)
Jan 15, 2020 50.69 51.46 50.19 51.28 2,381,288 +0.38(+0.76%)
Jan 14, 2020 50.19 51.40 49.54 50.90 1,383,573 +0.74(+1.47%)
Jan 13, 2020 49.65 51.52 49.51 50.16 2,149,064 +0.87(+1.77%)
Jan 10, 2020 48.15 49.32 47.27 49.29 1,412,900 +1.37(+2.86%)
Jan 09, 2020 47.36 48.10 46.97 47.92 1,375,878 +0.63(+1.33%)
Jan 08, 2020 46.83 47.59 46.66 47.29 643,642 +0.45(+0.96%)
Jan 07, 2020 46.40 47.09 46.03 46.84 729,635 +0.65(+1.41%)
Jan 06, 2020 45.00 46.24 44.59 46.19 951,526 +0.60(+1.32%)
Jan 03, 2020 45.64 46.16 45.30 45.59 860,000 -0.91(-1.96%)
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.