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, 2013 56.28 56.72 55.53 56.57 2,250,624 +0.33(+0.59%)
Apr 29, 2013 55.80 57.30 55.52 56.24 2,444,981 +1.08(+1.96%)
Apr 26, 2013 56.31 56.36 54.64 55.16 2,349,072 -1.20(-2.13%)
Apr 25, 2013 56.85 57.49 56.11 56.36 3,466,195 -0.10(-0.18%)
Apr 24, 2013 53.78 58.00 52.44 56.46 8,551,671 -1.23(-2.13%)
Apr 23, 2013 56.45 58.00 56.20 57.69 4,660,216 +2.15(+3.87%)
Apr 22, 2013 52.82 55.78 52.82 55.54 2,816,982 +2.15(+4.03%)
Apr 19, 2013 53.21 53.58 52.04 53.39 1,747,508 +0.27(+0.51%)
Apr 18, 2013 54.10 54.33 52.68 53.12 2,248,973 -0.48(-0.90%)
Apr 17, 2013 54.57 54.69 52.78 53.60 3,787,380 -1.92(-3.46%)
Apr 16, 2013 53.43 55.55 53.11 55.52 3,023,507 +2.81(+5.33%)
Apr 15, 2013 53.86 54.56 52.50 52.71 3,546,767 -1.50(-2.77%)
Apr 12, 2013 52.94 54.67 52.80 54.21 1,885,125 +0.82(+1.54%)
Apr 11, 2013 53.43 53.74 53.04 53.39 982,851 -0.29(-0.54%)
Apr 10, 2013 53.12 53.96 53.03 53.68 1,795,908 +0.65(+1.23%)
Apr 09, 2013 51.04 53.67 50.30 53.03 2,926,702 +1.85(+3.61%)
Apr 08, 2013 50.70 51.24 49.63 51.18 1,245,542 +0.47(+0.93%)
Apr 05, 2013 49.60 50.90 48.77 50.71 1,641,219 -0.10(-0.20%)
Apr 04, 2013 49.34 50.86 49.30 50.81 2,292,925 +1.61(+3.27%)
Apr 03, 2013 52.58 52.58 48.40 49.20 4,977,421 -2.93(-5.62%)
Apr 02, 2013 53.44 54.12 51.81 52.13 2,351,104 -1.24(-2.33%)
Apr 01, 2013 54.58 54.65 52.92 53.37 1,746,853 -1.34(-2.45%)
Mar 28, 2013 54.19 54.80 54.05 54.71 1,152,567 +0.34(+0.63%)
Mar 27, 2013 54.08 54.82 53.51 54.37 1,289,700 +0.02(+0.04%)
Mar 26, 2013 54.53 55.21 53.84 54.35 1,154,523 +0.01(+0.02%)
Mar 25, 2013 54.77 55.61 53.28 54.34 2,028,897 -0.94(-1.70%)
Mar 22, 2013 54.13 55.66 54.13 55.28 1,913,676 +1.29(+2.39%)
Mar 21, 2013 53.79 55.53 53.76 53.99 2,058,647 -0.18(-0.34%)
Mar 20, 2013 53.37 54.32 53.19 54.17 1,536,869 +1.38(+2.62%)
Mar 19, 2013 53.58 53.71 51.95 52.79 1,630,562 -0.71(-1.33%)
Mar 18, 2013 51.73 54.28 51.34 53.50 2,708,876 +0.85(+1.61%)
Mar 15, 2013 53.22 53.74 52.55 52.65 2,073,967 -0.80(-1.50%)
Mar 14, 2013 54.13 54.93 53.06 53.45 1,622,896 -0.42(-0.79%)
Mar 13, 2013 52.53 54.99 52.35 53.88 3,888,152 +1.26(+2.39%)
Mar 12, 2013 52.57 52.83 51.84 52.62 1,434,958 +0.09(+0.17%)
Mar 11, 2013 52.24 52.83 51.68 52.53 1,299,468 +0.22(+0.42%)
Mar 08, 2013 53.00 53.35 51.72 52.31 2,528,157 -0.54(-1.02%)
Mar 07, 2013 52.74 53.18 52.34 52.85 2,353,632 +0.16(+0.30%)
Mar 06, 2013 51.33 53.18 51.00 52.69 5,088,321 +1.53(+2.99%)
Mar 05, 2013 47.80 52.35 47.75 51.16 13,275,175 +6.44(+14.40%)
Mar 04, 2013 45.43 45.61 44.47 44.72 1,336,604 -0.70(-1.54%)
Mar 01, 2013 45.35 45.78 44.48 45.42 1,482,806 +0.19(+0.42%)
Feb 28, 2013 45.53 46.03 45.22 45.23 1,651,567 -0.06(-0.13%)
Feb 27, 2013 44.50 45.57 44.35 45.29 1,609,897 +0.89(+2.00%)
Feb 26, 2013 43.50 44.52 43.00 44.40 1,771,452 +0.93(+2.14%)
Feb 25, 2013 45.10 45.10 43.45 43.47 2,289,487 -1.28(-2.86%)
Feb 22, 2013 44.59 44.95 44.28 44.75 1,275,279 +0.48(+1.08%)
Feb 21, 2013 45.10 45.10 43.44 44.27 2,560,063 -1.06(-2.34%)
Feb 20, 2013 46.03 46.43 44.95 45.33 2,594,556 -0.63(-1.37%)
Feb 19, 2013 44.58 46.05 44.24 45.96 2,381,366 +0.24(+0.52%)
Feb 15, 2013 46.45 46.88 45.43 45.72 1,880,902 -0.69(-1.49%)
Feb 14, 2013 45.51 46.44 45.50 46.41 1,290,359 +0.66(+1.44%)
Feb 13, 2013 45.50 45.88 45.03 45.75 1,573,828 +0.50(+1.10%)
Feb 12, 2013 45.00 45.25 44.82 45.25 1,420,744 +0.29(+0.65%)
Feb 11, 2013 45.50 45.50 44.53 44.96 1,561,148 -0.38(-0.84%)
Feb 08, 2013 44.65 45.40 44.52 45.34 1,367,448 +0.73(+1.64%)
Feb 07, 2013 44.38 44.67 43.27 44.61 2,105,323 -0.11(-0.25%)
Feb 06, 2013 43.75 44.72 43.50 44.72 2,159,289 +0.97(+2.22%)
Feb 04, 2013 43.68 44.45 43.12 43.75 1,914,754 -0.19(-0.43%)
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.