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 30, 2012 30.81 31.32 30.76 30.90 1,497,063 -0.07(-0.23%)
Apr 27, 2012 31.00 31.12 30.54 30.97 1,294,270 -0.13(-0.42%)
Apr 26, 2012 30.06 31.25 30.06 31.10 2,019,853 +0.75(+2.45%)
Apr 25, 2012 30.16 30.93 30.02 30.36 2,271,339 +0.57(+1.93%)
Apr 24, 2012 29.63 29.94 29.36 29.78 3,094,927 +0.14(+0.47%)
Apr 23, 2012 29.95 30.10 29.11 29.64 3,614,418 -0.85(-2.79%)
Apr 20, 2012 30.22 30.75 30.16 30.49 4,235,144 +0.37(+1.23%)
Apr 19, 2012 30.18 31.21 29.75 30.12 3,300,925 +0.15(+0.50%)
Apr 18, 2012 29.28 30.39 28.81 29.97 10,010,428 -1.93(-6.05%)
Apr 17, 2012 31.01 32.50 31.01 31.90 5,449,657 +0.98(+3.17%)
Apr 16, 2012 31.66 32.00 30.07 30.92 2,961,160 -0.63(-2.00%)
Apr 13, 2012 32.55 32.55 31.41 31.55 4,391,866 -1.00(-3.06%)
Apr 12, 2012 31.31 32.70 31.22 32.55 3,317,861 +1.35(+4.31%)
Apr 11, 2012 30.00 31.22 29.93 31.20 3,620,256 +1.75(+5.94%)
Apr 10, 2012 29.23 30.69 29.10 29.45 5,692,677 +1.01(+3.55%)
Apr 09, 2012 29.05 29.07 28.41 28.44 2,529,534 -1.17(-3.95%)
Apr 05, 2012 29.63 29.93 29.30 29.61 1,526,590 +0.05(+0.17%)
Apr 04, 2012 30.42 30.49 29.17 29.56 3,078,210 -1.35(-4.37%)
Apr 03, 2012 31.37 31.86 30.61 30.91 2,375,157 -0.67(-2.12%)
Apr 02, 2012 31.60 31.70 30.60 31.58 2,484,371 -0.05(-0.16%)
Mar 30, 2012 31.65 32.61 31.11 31.63 2,897,459 +0.27(+0.86%)
Mar 29, 2012 30.73 31.49 30.26 31.36 2,471,432 +0.46(+1.49%)
Mar 28, 2012 31.42 31.97 30.62 30.90 2,220,387 -0.61(-1.94%)
Mar 27, 2012 31.65 31.87 31.46 31.51 1,487,963 -0.12(-0.38%)
Mar 26, 2012 31.70 31.74 30.61 31.63 2,503,347 +0.48(+1.54%)
Mar 23, 2012 30.60 31.32 30.26 31.15 2,021,906 +0.67(+2.20%)
Mar 22, 2012 31.20 31.20 30.17 30.48 2,350,243 -0.81(-2.59%)
Mar 21, 2012 31.40 31.80 31.16 31.29 2,351,415 -0.14(-0.45%)
Mar 20, 2012 31.67 31.79 30.50 31.43 2,827,381 -0.78(-2.42%)
Mar 19, 2012 30.82 32.75 30.58 32.21 4,478,500 +1.40(+4.54%)
Mar 16, 2012 30.61 31.18 30.32 30.81 3,148,636 +0.35(+1.15%)
Mar 15, 2012 29.79 30.84 29.22 30.46 4,413,415 +1.81(+6.32%)
Mar 14, 2012 28.96 29.45 28.35 28.65 2,016,573 -0.34(-1.17%)
Mar 13, 2012 29.07 29.25 28.50 28.99 3,054,218 +0.03(+0.10%)
Mar 12, 2012 29.80 29.84 28.67 28.96 2,144,280 -0.88(-2.95%)
Mar 09, 2012 29.11 29.95 29.07 29.84 2,439,680 +0.80(+2.75%)
Mar 08, 2012 28.45 29.12 27.86 29.04 2,215,357 +1.12(+4.01%)
Mar 07, 2012 27.92 28.45 27.60 27.92 2,662,107 +0.50(+1.80%)
Mar 06, 2012 28.15 28.29 27.04 27.43 3,376,390 -1.45(-5.04%)
Mar 05, 2012 29.89 30.00 28.43 28.88 3,129,436 -1.11(-3.70%)
Mar 02, 2012 30.24 30.70 29.75 29.99 2,003,239 -0.34(-1.12%)
Mar 01, 2012 30.30 31.07 30.05 30.33 2,972,121 +0.04(+0.13%)
Feb 29, 2012 31.26 31.26 29.81 30.29 3,862,181 -1.01(-3.23%)
Feb 28, 2012 29.11 31.45 29.11 31.30 5,454,081 +2.61(+9.10%)
Feb 27, 2012 29.00 29.17 28.06 28.69 2,613,236 -0.66(-2.25%)
Feb 24, 2012 29.50 29.98 29.24 29.35 1,553,400 -0.40(-1.34%)
Feb 23, 2012 30.14 30.22 29.25 29.75 2,320,271 -0.37(-1.23%)
Feb 22, 2012 30.02 31.00 29.95 30.12 2,587,827 +0.21(+0.70%)
Feb 21, 2012 30.79 31.35 29.70 29.91 3,277,639 -0.26(-0.86%)
Feb 17, 2012 30.56 31.50 29.81 30.17 3,594,413 -0.31(-1.02%)
Feb 16, 2012 28.32 30.48 28.32 30.48 4,524,408 +2.17(+7.67%)
Feb 15, 2012 28.25 29.15 28.08 28.31 3,723,887 +1.03(+3.78%)
Feb 14, 2012 27.33 27.50 26.71 27.28 2,402,913 -0.36(-1.30%)
Feb 13, 2012 28.20 28.39 27.25 27.64 3,118,529 -0.71(-2.50%)
Feb 10, 2012 29.54 29.60 28.31 28.35 2,340,380 -1.47(-4.93%)
Feb 09, 2012 28.73 29.99 28.66 29.82 5,078,192 +1.26(+4.41%)
Feb 08, 2012 28.38 29.16 28.16 28.56 2,573,442 +0.18(+0.63%)
Feb 07, 2012 28.15 28.48 27.78 28.38 2,223,468 +0.20(+0.71%)
Feb 06, 2012 28.45 28.47 27.77 28.18 2,723,525 -0.40(-1.40%)
Feb 03, 2012 27.82 28.65 27.56 28.58 3,993,947 +1.15(+4.19%)
Feb 02, 2012 26.59 27.75 26.56 27.43 3,613,427 +0.95(+3.59%)
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.