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, 2007 19.66 20.50 19.61 20.40 1,610,543 +0.75(+3.82%)
Apr 27, 2007 20.04 22.43 19.43 19.65 2,986,238 -0.53(-2.63%)
Apr 26, 2007 18.64 20.33 18.52 20.18 3,580,276 +1.58(+8.49%)
Apr 25, 2007 18.95 19.10 18.35 18.60 1,312,252 -0.07(-0.37%)
Apr 24, 2007 17.95 18.87 17.78 18.67 2,061,151 +1.06(+6.02%)
Apr 23, 2007 17.27 17.73 17.17 17.61 1,372,499 +0.26(+1.50%)
Apr 20, 2007 17.73 18.09 17.28 17.35 2,472,559 -0.59(-3.29%)
Apr 19, 2007 17.88 18.07 17.68 17.94 1,314,172 -0.05(-0.28%)
Apr 18, 2007 17.90 18.00 17.75 17.99 1,346,303 +0.09(+0.50%)
Apr 17, 2007 17.61 17.96 17.47 17.90 897,768 +0.25(+1.42%)
Apr 16, 2007 17.64 17.65 17.40 17.65 811,481 -0.07(-0.40%)
Apr 13, 2007 17.67 17.92 17.44 17.72 1,044,037 +0.07(+0.40%)
Apr 12, 2007 17.41 17.90 17.30 17.65 1,734,410 +0.24(+1.38%)
Apr 11, 2007 17.50 17.58 17.22 17.41 551,109 -0.12(-0.68%)
Apr 10, 2007 17.30 17.68 17.25 17.53 1,054,629 +0.30(+1.74%)
Apr 09, 2007 17.09 17.33 17.00 17.23 681,895 +0.18(+1.06%)
Apr 05, 2007 16.67 17.13 16.67 17.05 714,991 +0.34(+2.03%)
Apr 04, 2007 16.51 16.85 16.50 16.71 875,952 +0.17(+1.03%)
Apr 03, 2007 16.59 16.69 16.45 16.54 855,785 +0.05(+0.30%)
Apr 02, 2007 16.53 16.65 16.20 16.49 1,266,239 +0.03(+0.18%)
Mar 30, 2007 16.48 16.66 16.34 16.46 720,436 -0.12(-0.72%)
Mar 29, 2007 16.70 16.73 16.16 16.58 1,461,632 +0.02(+0.12%)
Mar 28, 2007 16.46 16.64 16.34 16.56 957,173 +0.04(+0.24%)
Mar 27, 2007 16.74 16.79 16.44 16.52 1,243,438 -0.17(-1.02%)
Mar 26, 2007 16.90 17.00 16.57 16.69 910,930 -0.16(-0.95%)
Mar 23, 2007 16.99 17.13 16.74 16.85 1,125,164 -0.08(-0.47%)
Mar 22, 2007 17.05 17.32 16.86 16.93 1,426,118 -0.04(-0.24%)
Mar 21, 2007 16.70 17.07 16.57 16.97 934,949 +0.27(+1.62%)
Mar 20, 2007 16.56 16.70 16.38 16.70 630,918 +0.23(+1.40%)
Mar 19, 2007 16.85 16.85 16.36 16.47 745,018 -0.17(-1.02%)
Mar 16, 2007 16.98 16.99 16.50 16.64 883,793 -0.34(-2.00%)
Mar 15, 2007 16.95 17.03 16.76 16.98 950,570 +0.15(+0.89%)
Mar 14, 2007 16.82 16.97 16.52 16.83 1,431,534 +0.09(+0.54%)
Mar 13, 2007 17.35 17.38 16.71 16.74 1,722,825 -0.61(-3.52%)
Mar 12, 2007 16.76 17.76 16.50 17.35 3,182,135 +1.10(+6.77%)
Mar 09, 2007 16.58 16.64 16.18 16.25 787,932 -0.18(-1.10%)
Mar 08, 2007 16.54 16.56 16.35 16.43 767,758 +0.29(+1.80%)
Mar 07, 2007 16.51 16.65 16.07 16.14 1,459,817 -0.36(-2.18%)
Mar 06, 2007 16.46 16.65 16.19 16.50 1,283,809 +0.38(+2.36%)
Mar 05, 2007 16.54 16.66 16.08 16.12 1,670,507 -0.56(-3.36%)
Mar 02, 2007 16.75 17.05 16.65 16.68 1,402,260 -0.12(-0.71%)
Mar 01, 2007 17.35 17.35 16.72 16.80 3,041,447 -0.80(-4.55%)
Feb 28, 2007 17.30 17.97 17.18 17.60 1,661,803 +0.38(+2.21%)
Feb 27, 2007 17.82 17.83 17.18 17.22 2,634,562 -0.97(-5.33%)
Feb 26, 2007 18.60 18.60 18.04 18.19 1,089,780 -0.33(-1.78%)
Feb 23, 2007 18.59 19.06 18.40 18.52 1,338,459 +0.01(+0.05%)
Feb 22, 2007 18.17 18.60 18.14 18.51 2,345,188 +0.54(+3.01%)
Feb 21, 2007 17.39 18.00 17.38 17.97 2,116,271 +0.58(+3.34%)
Feb 20, 2007 17.37 17.56 16.96 17.39 2,944,525 +0.12(+0.69%)
Feb 16, 2007 17.44 17.48 17.13 17.27 884,982 -0.17(-0.97%)
Feb 15, 2007 16.92 17.60 16.68 17.44 1,474,502 +0.61(+3.62%)
Feb 14, 2007 16.63 17.01 16.61 16.83 838,265 +0.37(+2.25%)
Feb 13, 2007 16.63 16.66 16.35 16.46 826,444 -0.06(-0.36%)
Feb 12, 2007 17.00 17.06 16.50 16.52 1,345,325 -0.53(-3.11%)
Feb 09, 2007 16.77 17.31 16.76 17.05 2,329,196 +0.37(+2.22%)
Feb 08, 2007 16.81 16.88 16.45 16.68 1,061,719 -0.11(-0.66%)
Feb 07, 2007 16.41 16.82 16.40 16.79 1,310,342 +0.48(+2.94%)
Feb 06, 2007 16.23 16.44 16.11 16.31 1,081,754 +0.17(+1.05%)
Feb 05, 2007 16.37 16.68 16.10 16.14 1,644,446 -0.29(-1.77%)
Feb 02, 2007 15.63 16.74 15.57 16.43 3,516,162 +0.86(+5.52%)
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.