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, 2018 38.21 38.33 36.80 37.32 2,191,589 -0.92(-2.41%)
Apr 27, 2018 40.37 40.48 37.72 38.24 2,023,682 -2.02(-5.02%)
Apr 26, 2018 39.43 40.34 38.65 40.26 1,605,766 +1.01(+2.57%)
Apr 25, 2018 42.72 42.84 38.32 39.25 5,005,391 -0.11(-0.28%)
Apr 24, 2018 40.88 41.14 38.96 39.36 2,426,589 -1.02(-2.53%)
Apr 23, 2018 40.39 40.47 39.85 40.38 960,833 +0.05(+0.12%)
Apr 20, 2018 40.79 41.15 40.05 40.33 830,423 -0.85(-2.06%)
Apr 19, 2018 40.99 41.53 40.90 41.18 863,372 -0.02(-0.05%)
Apr 18, 2018 41.14 41.48 40.70 41.20 993,436 +0.30(+0.73%)
Apr 17, 2018 40.64 41.19 40.43 40.90 644,278 +0.50(+1.24%)
Apr 16, 2018 41.50 41.50 40.39 40.40 837,029 -0.76(-1.85%)
Apr 13, 2018 41.87 41.93 40.96 41.16 530,994 -0.52(-1.25%)
Apr 12, 2018 41.60 42.49 41.21 41.68 1,299,195 +0.16(+0.39%)
Apr 11, 2018 42.10 42.38 40.87 41.52 1,412,452 -0.84(-1.98%)
Apr 10, 2018 41.54 42.55 41.17 42.36 1,474,905 +1.35(+3.29%)
Apr 09, 2018 40.76 41.50 40.28 41.01 1,635,490 +0.59(+1.46%)
Apr 06, 2018 40.30 41.25 40.07 40.42 1,762,301 -0.22(-0.54%)
Apr 05, 2018 39.98 40.69 39.80 40.64 834,783 +0.88(+2.21%)
Apr 04, 2018 38.41 39.86 38.01 39.76 727,879 +0.26(+0.66%)
Apr 03, 2018 39.29 39.70 38.80 39.50 760,333 +0.64(+1.65%)
Apr 02, 2018 40.17 40.61 38.73 38.86 882,509 -1.45(-3.60%)
Mar 29, 2018 40.31 40.31 40.31 0 +0.74(+1.87%)
Mar 28, 2018 40.00 40.28 39.15 39.57 952,267 -0.51(-1.27%)
Mar 27, 2018 41.61 41.61 39.71 40.08 1,374,931 -1.36(-3.28%)
Mar 26, 2018 41.24 41.49 40.50 41.44 853,808 +1.06(+2.63%)
Mar 23, 2018 41.22 41.49 40.37 40.38 824,104 -0.95(-2.30%)
Mar 22, 2018 42.40 42.73 41.22 41.33 1,213,586 -1.66(-3.86%)
Mar 21, 2018 43.41 43.76 42.95 42.99 751,935 -0.22(-0.51%)
Mar 20, 2018 42.88 43.81 42.62 43.21 1,072,137 +0.59(+1.38%)
Mar 19, 2018 42.32 43.03 41.96 42.62 944,623 -0.06(-0.14%)
Mar 16, 2018 42.30 42.84 41.71 42.68 1,324,100 +0.39(+0.92%)
Mar 15, 2018 42.80 45.43 42.23 42.29 4,932,851 -0.20(-0.47%)
Mar 14, 2018 42.30 43.13 41.93 42.49 1,249,366 +0.32(+0.76%)
Mar 13, 2018 42.27 42.71 41.76 42.17 1,069,464 +0.04(+0.09%)
Mar 12, 2018 41.97 42.42 41.79 42.13 1,059,752 +0.18(+0.43%)
Mar 09, 2018 42.97 43.23 41.88 41.95 1,515,842 -0.91(-2.12%)
Mar 08, 2018 43.02 43.14 40.78 42.86 1,891,875 -0.03(-0.07%)
Mar 07, 2018 41.48 42.94 41.25 42.89 2,485,441 +1.13(+2.71%)
Mar 06, 2018 38.63 42.80 38.50 41.76 6,371,177 +3.70(+9.72%)
Mar 05, 2018 37.15 38.16 36.88 38.06 1,305,314 +0.85(+2.28%)
Mar 02, 2018 36.76 37.33 35.87 37.21 1,046,920 +0.10(+0.27%)
Mar 01, 2018 37.83 37.83 36.32 37.11 1,066,608 -0.72(-1.90%)
Feb 28, 2018 38.25 38.50 37.78 37.83 1,065,410 -0.48(-1.25%)
Feb 27, 2018 37.12 38.69 37.01 38.31 1,578,862 +1.05(+2.82%)
Feb 26, 2018 38.00 38.26 37.14 37.26 1,165,105 -0.08(-0.21%)
Feb 23, 2018 37.58 37.58 36.67 37.34 1,199,778 +0.00(+0.00%)
Feb 22, 2018 38.02 38.16 37.23 37.34 925,851 -0.49(-1.30%)
Feb 21, 2018 37.38 38.54 37.18 37.83 1,491,673 +0.74(+2.00%)
Feb 20, 2018 36.60 37.56 36.60 37.09 1,862,101 +0.38(+1.04%)
Feb 16, 2018 36.71 36.71 36.71 0 +0.21(+0.58%)
Feb 15, 2018 36.43 36.56 35.64 36.50 1,154,830 +0.51(+1.42%)
Feb 14, 2018 34.41 36.12 34.39 35.99 2,331,711 +1.32(+3.81%)
Feb 13, 2018 33.43 34.71 33.07 34.67 1,507,068 +1.13(+3.37%)
Feb 12, 2018 32.99 33.67 32.32 33.54 1,618,361 +0.78(+2.38%)
Feb 09, 2018 32.20 33.13 31.44 32.76 1,471,790 +0.23(+0.71%)
Feb 08, 2018 32.35 33.29 32.27 32.53 2,049,583 -0.09(-0.28%)
Feb 07, 2018 32.15 32.71 31.88 32.62 1,242,327 +0.30(+0.93%)
Feb 06, 2018 31.29 32.86 30.78 32.32 2,226,256 -0.21(-0.65%)
Feb 05, 2018 32.93 33.32 31.92 32.53 1,556,249 -0.73(-2.19%)
Feb 02, 2018 34.25 34.25 33.08 33.26 1,508,800 -1.25(-3.62%)
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.