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 (%)
Apr 29, 2005 23.99 24.43 23.33 24.19 1,891,170 +0.60(+2.54%)
Apr 28, 2005 23.70 24.35 23.50 23.59 1,555,387 -0.11(-0.46%)
Apr 27, 2005 23.73 24.01 23.26 23.70 1,225,944 -0.05(-0.21%)
Apr 26, 2005 23.77 24.55 23.55 23.75 1,164,517 -0.27(-1.12%)
Apr 25, 2005 23.60 24.45 23.50 24.02 1,680,978 +0.48(+2.04%)
Apr 22, 2005 24.55 24.55 23.20 23.54 2,870,509 -1.14(-4.62%)
Apr 21, 2005 25.00 25.10 24.07 24.68 2,804,385 +0.22(+0.90%)
Apr 20, 2005 25.85 26.00 24.25 24.46 2,778,567 -1.07(-4.19%)
Apr 19, 2005 25.65 25.90 25.35 25.53 1,941,704 +0.33(+1.31%)
Apr 18, 2005 25.20 25.83 24.78 25.20 3,933,390 +0.26(+1.04%)
Apr 15, 2005 23.86 25.63 23.81 24.94 10,434,630 +2.64(+11.84%)
Apr 14, 2005 22.96 23.25 22.27 22.30 3,406,240 -0.67(-2.92%)
Apr 13, 2005 23.56 23.65 22.94 22.97 1,768,461 -0.60(-2.55%)
Apr 12, 2005 24.02 24.10 22.69 23.57 2,454,981 -0.52(-2.16%)
Apr 11, 2005 24.43 24.53 23.95 24.09 1,110,797 -0.25(-1.03%)
Apr 08, 2005 24.28 25.10 24.25 24.34 1,909,112 -0.09(-0.37%)
Apr 07, 2005 24.85 25.16 24.10 24.43 3,739,482 -0.33(-1.33%)
Apr 06, 2005 23.25 25.21 23.21 24.76 7,862,878 +1.85(+8.07%)
Apr 05, 2005 21.54 23.01 21.54 22.91 4,188,679 +1.62(+7.61%)
Apr 04, 2005 21.29 21.51 21.15 21.29 1,269,233 -0.01(-0.05%)
Apr 01, 2005 21.87 22.20 21.06 21.30 1,846,565 -0.45(-2.07%)
Mar 31, 2005 21.70 21.85 21.41 21.75 1,433,110 +0.00(+0.00%)
Mar 30, 2005 20.86 21.75 20.75 21.75 2,283,965 +0.96(+4.62%)
Mar 29, 2005 21.47 21.52 20.68 20.79 1,440,612 -0.57(-2.67%)
Mar 28, 2005 21.83 22.02 21.33 21.36 1,106,534 -0.25(-1.16%)
Mar 24, 2005 22.10 22.11 21.59 21.61 952,224 -0.20(-0.92%)
Mar 23, 2005 21.42 22.00 21.25 21.81 1,817,562 +0.46(+2.15%)
Mar 22, 2005 21.83 21.88 21.15 21.35 1,297,580 -0.41(-1.88%)
Mar 21, 2005 21.30 21.78 21.25 21.76 1,407,685 +0.35(+1.63%)
Mar 18, 2005 22.18 22.20 21.28 21.41 1,847,464 -0.62(-2.81%)
Mar 17, 2005 22.05 22.21 21.66 22.03 2,288,831 -0.02(-0.09%)
Mar 16, 2005 22.30 22.65 21.89 22.05 1,891,053 -0.33(-1.47%)
Mar 15, 2005 22.49 23.33 22.20 22.38 1,161,530 -0.06(-0.27%)
Mar 14, 2005 22.45 22.54 22.19 22.44 1,228,483 +0.03(+0.13%)
Mar 11, 2005 22.69 22.84 22.25 22.41 1,339,184 -0.25(-1.10%)
Mar 10, 2005 22.67 22.85 22.23 22.66 1,569,874 +0.11(+0.49%)
Mar 09, 2005 22.91 23.10 22.50 22.55 1,430,256 -0.24(-1.05%)
Mar 08, 2005 22.75 23.15 22.65 22.79 1,661,270 +0.08(+0.35%)
Mar 07, 2005 22.72 23.06 22.64 22.71 1,600,238 -0.01(-0.04%)
Mar 04, 2005 22.80 22.96 22.60 22.72 1,059,771 +0.18(+0.80%)
Mar 03, 2005 23.54 23.65 22.51 22.54 2,735,405 -0.99(-4.21%)
Mar 02, 2005 23.60 24.00 23.23 23.53 1,316,354 -0.22(-0.93%)
Mar 01, 2005 23.65 24.15 23.52 23.75 1,799,942 +0.23(+0.98%)
Feb 28, 2005 23.55 23.85 23.34 23.52 1,928,850 -0.08(-0.34%)
Feb 25, 2005 23.72 23.95 23.25 23.60 2,121,679 -0.05(-0.21%)
Feb 24, 2005 22.39 23.70 22.16 23.65 2,961,323 +1.37(+6.15%)
Feb 23, 2005 22.85 23.03 22.02 22.28 2,242,866 -0.38(-1.68%)
Feb 22, 2005 23.25 23.88 22.64 22.66 3,525,158 -0.73(-3.12%)
Feb 18, 2005 23.55 23.94 23.15 23.39 1,370,683 -0.11(-0.47%)
Feb 17, 2005 24.21 24.45 23.50 23.50 2,060,835 -0.58(-2.41%)
Feb 16, 2005 24.42 24.68 23.88 24.08 1,986,489 -0.33(-1.35%)
Feb 15, 2005 23.76 24.61 23.64 24.41 2,367,646 +0.89(+3.78%)
Feb 14, 2005 24.14 24.17 23.42 23.52 1,877,925 -0.45(-1.88%)
Feb 11, 2005 23.20 24.37 22.46 23.97 3,655,182 +0.87(+3.77%)
Feb 10, 2005 24.10 24.27 23.00 23.10 3,134,298 -0.78(-3.27%)
Feb 09, 2005 24.70 24.80 23.80 23.88 1,904,945 -0.61(-2.49%)
Feb 08, 2005 23.62 24.64 23.60 24.49 2,623,247 +0.85(+3.60%)
Feb 07, 2005 24.06 24.17 23.59 23.64 1,612,784 -0.26(-1.09%)
Feb 04, 2005 23.66 23.95 23.49 23.90 2,395,988 +0.12(+0.50%)
Feb 03, 2005 23.90 23.99 23.45 23.78 1,813,385 -0.16(-0.67%)
Feb 02, 2005 24.15 24.37 23.82 23.94 2,595,238 -0.11(-0.46%)
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.