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, 2016 25.12 25.25 24.29 24.51 1,165,904 -0.75(-2.97%)
Apr 28, 2016 25.72 25.88 25.20 25.26 1,715,967 -0.74(-2.85%)
Apr 27, 2016 25.25 26.19 25.12 26.00 2,964,723 +1.41(+5.73%)
Apr 26, 2016 24.48 25.11 24.28 24.59 1,747,276 +0.40(+1.65%)
Apr 25, 2016 24.27 24.66 23.96 24.19 1,329,158 -0.31(-1.27%)
Apr 22, 2016 24.25 24.94 24.25 24.50 902,596 +0.19(+0.78%)
Apr 21, 2016 24.47 24.76 24.22 24.31 857,645 -0.06(-0.25%)
Apr 20, 2016 24.24 24.98 24.19 24.37 1,452,333 +0.18(+0.74%)
Apr 19, 2016 23.98 24.47 23.91 24.19 2,132,730 +0.17(+0.71%)
Apr 18, 2016 24.40 24.79 24.00 24.02 1,382,190 -0.49(-2.00%)
Apr 15, 2016 24.47 24.84 24.38 24.51 1,036,654 +0.04(+0.16%)
Apr 14, 2016 24.40 24.66 24.35 24.47 595,327 -0.03(-0.12%)
Apr 13, 2016 24.15 24.63 24.11 24.50 1,207,923 +0.32(+1.32%)
Apr 12, 2016 24.52 24.57 24.00 24.18 998,087 -0.16(-0.66%)
Apr 11, 2016 24.25 24.58 24.00 24.34 1,439,899 +0.19(+0.79%)
Apr 08, 2016 25.12 25.35 24.14 24.15 1,965,805 -0.93(-3.71%)
Apr 07, 2016 24.63 25.33 24.06 25.08 4,133,041 +0.27(+1.09%)
Apr 06, 2016 23.84 25.15 23.75 24.81 14,768,944 -4.24(-14.60%)
Apr 05, 2016 29.00 29.52 28.98 29.05 909,033 -0.17(-0.58%)
Apr 04, 2016 29.49 29.66 29.10 29.22 751,613 -0.33(-1.12%)
Apr 01, 2016 29.00 29.83 28.70 29.55 1,141,668 +0.45(+1.55%)
Mar 31, 2016 30.15 30.15 29.06 29.10 1,324,686 -1.04(-3.45%)
Mar 30, 2016 29.51 30.44 29.26 30.14 1,078,701 +0.68(+2.31%)
Mar 29, 2016 29.02 29.49 28.94 29.46 940,713 +0.31(+1.06%)
Mar 28, 2016 29.20 29.40 29.08 29.15 474,133 -0.01(-0.03%)
Mar 24, 2016 28.77 29.16 29.16 29.16 724,600 +0.19(+0.66%)
Mar 23, 2016 29.60 29.70 28.96 28.97 807,872 -0.67(-2.26%)
Mar 22, 2016 29.52 29.87 29.38 29.64 789,046 -0.05(-0.17%)
Mar 21, 2016 29.62 29.87 29.22 29.69 668,705 -0.08(-0.27%)
Mar 18, 2016 29.62 30.24 29.51 29.77 1,239,118 +0.10(+0.34%)
Mar 17, 2016 29.32 29.72 29.10 29.67 651,211 +0.28(+0.95%)
Mar 16, 2016 29.09 29.44 28.93 29.39 607,327 +0.43(+1.48%)
Mar 15, 2016 29.17 29.30 28.48 28.96 970,998 -0.35(-1.19%)
Mar 14, 2016 29.75 29.87 28.95 29.31 793,363 -0.59(-1.97%)
Mar 11, 2016 29.87 30.32 29.48 29.90 1,069,472 +0.36(+1.22%)
Mar 10, 2016 29.09 29.61 29.02 29.54 1,165,346 +0.55(+1.90%)
Mar 09, 2016 28.53 29.17 28.43 28.99 1,224,701 +0.64(+2.26%)
Mar 08, 2016 28.42 28.78 28.33 28.35 1,240,285 -0.22(-0.77%)
Mar 07, 2016 31.00 31.03 27.86 28.57 4,143,410 -2.82(-8.98%)
Mar 04, 2016 31.56 31.70 31.03 31.39 1,202,813 -0.37(-1.16%)
Mar 03, 2016 32.45 32.67 31.54 31.76 1,341,660 -0.68(-2.10%)
Mar 02, 2016 32.27 32.92 32.10 32.44 747,059 +0.00(+0.00%)
Mar 01, 2016 32.17 32.50 31.79 32.44 1,070,851 +0.70(+2.21%)
Feb 29, 2016 31.51 32.41 31.51 31.74 900,868 +0.21(+0.67%)
Feb 26, 2016 31.37 31.64 31.21 31.53 610,627 +0.34(+1.09%)
Feb 25, 2016 30.59 31.39 30.41 31.19 956,577 +0.59(+1.93%)
Feb 24, 2016 31.08 31.50 30.05 30.60 2,013,398 -0.73(-2.33%)
Feb 23, 2016 31.42 31.78 31.20 31.33 872,465 -0.16(-0.51%)
Feb 22, 2016 31.70 31.91 31.37 31.49 1,719,581 +1.19(+3.93%)
Feb 19, 2016 30.32 30.52 30.01 30.30 1,133,230 -0.27(-0.88%)
Feb 18, 2016 31.06 31.06 30.28 30.57 866,859 -0.32(-1.04%)
Feb 17, 2016 31.00 31.20 30.72 30.89 1,683,410 +0.27(+0.88%)
Feb 16, 2016 29.57 30.85 29.43 30.62 1,607,937 +1.39(+4.76%)
Feb 12, 2016 28.72 29.23 29.23 29.23 1,827,100 +0.79(+2.78%)
Feb 11, 2016 29.01 29.24 27.95 28.44 1,254,574 -0.86(-2.94%)
Feb 10, 2016 29.60 29.90 29.23 29.30 1,666,681 -0.06(-0.20%)
Feb 09, 2016 28.62 29.85 28.48 29.36 2,548,657 +0.43(+1.49%)
Feb 08, 2016 28.35 29.52 28.35 28.93 2,512,317 +0.05(+0.17%)
Feb 05, 2016 28.71 29.65 28.65 28.88 2,118,472 -0.67(-2.27%)
Feb 04, 2016 28.25 29.87 28.19 29.55 1,617,251 +1.51(+5.39%)
Feb 03, 2016 28.02 28.30 27.33 28.04 782,156 +0.18(+0.65%)
Feb 02, 2016 27.81 28.16 27.65 27.86 1,109,311 -0.25(-0.89%)
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.