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, 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%)
Jan 02, 2020 46.90 46.90 45.60 46.50 1,077,767 +0.35(+0.76%)
Dec 31, 2019 46.16 46.68 46.03 46.15 529,100 -0.31(-0.67%)
Dec 30, 2019 46.90 46.94 45.76 46.46 810,650 -0.45(-0.96%)
Dec 27, 2019 47.70 47.77 46.83 46.91 478,500 -0.58(-1.22%)
Dec 26, 2019 47.36 47.64 47.18 47.49 367,917 +0.23(+0.49%)
Dec 24, 2019 47.45 47.45 46.96 47.26 211,600 -0.16(-0.34%)
Dec 23, 2019 48.33 48.45 47.24 47.42 689,584 -0.76(-1.58%)
Dec 20, 2019 48.12 48.66 47.90 48.18 2,935,900 +0.30(+0.63%)
Dec 19, 2019 47.14 47.91 46.19 47.88 959,427 +0.59(+1.25%)
Dec 18, 2019 46.23 47.92 45.88 47.29 2,016,911 +1.06(+2.29%)
Dec 17, 2019 45.51 46.33 45.27 46.23 1,032,802 +0.94(+2.08%)
Dec 16, 2019 45.66 46.48 45.17 45.29 1,303,249 -0.08(-0.18%)
Dec 13, 2019 46.14 47.23 45.23 45.37 807,500 -0.69(-1.50%)
Dec 12, 2019 45.46 46.47 45.12 46.06 1,560,199 +0.67(+1.48%)
Dec 11, 2019 44.06 45.55 44.00 45.39 977,944 +1.69(+3.87%)
Dec 10, 2019 43.41 44.26 43.10 43.70 1,228,376 +0.38(+0.88%)
Dec 09, 2019 44.50 44.85 43.24 43.32 988,976 -1.26(-2.83%)
Dec 06, 2019 44.29 44.85 44.17 44.58 1,107,800 +0.93(+2.13%)
Dec 05, 2019 43.58 44.17 43.17 43.65 702,542 +0.15(+0.34%)
Dec 04, 2019 43.04 43.92 43.00 43.50 776,992 +0.94(+2.20%)
Dec 03, 2019 41.86 42.88 41.74 42.56 983,466 -0.34(-0.80%)
Dec 02, 2019 44.21 44.59 42.69 42.91 1,384,035 -1.30(-2.94%)
Nov 29, 2019 44.95 45.03 44.15 44.21 415,600 -0.81(-1.80%)
Nov 27, 2019 44.95 45.26 44.69 45.02 605,900 +0.08(+0.18%)
Nov 26, 2019 46.16 46.20 44.87 44.94 1,063,902 -1.24(-2.69%)
Nov 25, 2019 46.24 46.86 46.00 46.18 881,964 +0.29(+0.63%)
Nov 22, 2019 44.07 45.97 44.06 45.89 1,345,300 +1.78(+4.04%)
Nov 21, 2019 44.04 44.66 43.77 44.11 1,993,953 +0.02(+0.05%)
Nov 20, 2019 47.96 48.40 43.83 44.09 2,070,299 -3.89(-8.11%)
Nov 19, 2019 48.76 48.76 46.80 47.98 1,300,849 +0.41(+0.86%)
Nov 18, 2019 48.68 48.75 46.98 47.57 1,670,721 -1.17(-2.41%)
Nov 15, 2019 48.02 48.90 47.19 48.74 1,126,900 +1.30(+2.75%)
Nov 14, 2019 47.31 47.49 46.19 47.44 866,539 -0.02(-0.04%)
Nov 13, 2019 48.23 48.34 47.38 47.46 899,840 -1.17(-2.41%)
Nov 12, 2019 49.08 49.56 48.33 48.63 703,721 -0.29(-0.59%)
Nov 11, 2019 48.88 49.21 48.49 48.92 579,873 -0.47(-0.95%)
Nov 08, 2019 48.65 49.45 48.25 49.39 712,100 +0.25(+0.51%)
Nov 07, 2019 50.39 50.94 48.86 49.14 756,449 -0.70(-1.40%)
Nov 06, 2019 50.56 50.85 49.23 49.84 1,042,824 -1.24(-2.43%)
Nov 05, 2019 50.11 51.35 49.25 51.08 1,799,150 +1.74(+3.53%)
Nov 04, 2019 46.80 49.44 46.24 49.34 2,000,905 +3.33(+7.24%)
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.