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 (%)
Jan 31, 2017 27.56 27.79 27.35 27.58 1,282,959 -0.15(-0.54%)
Jan 30, 2017 28.29 28.31 27.36 27.73 1,797,995 -0.59(-2.08%)
Jan 27, 2017 28.63 28.77 28.15 28.32 1,159,683 -0.20(-0.70%)
Jan 26, 2017 28.98 29.73 28.45 28.52 3,014,746 -0.31(-1.08%)
Jan 25, 2017 28.71 31.64 28.22 28.83 11,420,559 +1.42(+5.18%)
Jan 24, 2017 27.52 27.60 27.21 27.41 2,609,559 -0.08(-0.29%)
Jan 23, 2017 27.82 28.03 27.43 27.49 1,100,687 -0.56(-1.98%)
Jan 20, 2017 27.82 28.05 27.57 28.05 716,706 +0.43(+1.54%)
Jan 19, 2017 27.85 28.05 27.44 27.62 729,249 -0.16(-0.58%)
Jan 18, 2017 27.62 27.80 27.39 27.78 552,723 +0.33(+1.20%)
Jan 17, 2017 27.51 27.70 27.20 27.45 701,951 -0.14(-0.51%)
Jan 13, 2017 27.59 27.59 27.59 0 +0.09(+0.33%)
Jan 12, 2017 27.56 27.57 26.80 27.50 552,700 -0.07(-0.25%)
Jan 11, 2017 27.48 27.76 27.22 27.57 663,050 +0.09(+0.33%)
Jan 10, 2017 27.26 27.52 27.15 27.48 506,472 +0.35(+1.29%)
Jan 09, 2017 26.70 27.19 26.46 27.13 878,690 -0.15(-0.55%)
Jan 06, 2017 27.07 27.42 26.97 27.28 563,911 +0.14(+0.52%)
Jan 05, 2017 27.34 27.44 26.89 27.14 874,452 -0.21(-0.77%)
Jan 04, 2017 26.67 27.45 26.54 27.35 1,121,298 +0.75(+2.82%)
Jan 03, 2017 26.63 27.00 26.29 26.60 1,034,856 +0.21(+0.80%)
Dec 30, 2016 26.39 26.39 26.39 0 -0.56(-2.08%)
Dec 29, 2016 26.87 27.25 26.73 26.95 882,461 -0.02(-0.07%)
Dec 28, 2016 27.83 27.87 26.95 26.97 673,385 -0.75(-2.71%)
Dec 27, 2016 27.45 27.90 27.33 27.72 589,471 +0.26(+0.95%)
Dec 23, 2016 27.46 27.46 27.46 0 +0.22(+0.81%)
Dec 22, 2016 27.55 27.64 27.20 27.24 874,505 -0.16(-0.58%)
Dec 21, 2016 27.46 27.73 27.30 27.40 868,849 -0.18(-0.65%)
Dec 20, 2016 27.52 28.22 27.36 27.58 1,030,583 +0.11(+0.40%)
Dec 19, 2016 27.09 27.75 27.06 27.47 800,970 +0.40(+1.48%)
Dec 16, 2016 27.06 27.40 26.90 27.07 2,751,226 +0.00(+0.00%)
Dec 15, 2016 26.83 27.31 26.67 27.07 897,542 +0.25(+0.93%)
Dec 14, 2016 27.22 27.40 26.82 26.82 974,610 -0.43(-1.58%)
Dec 13, 2016 27.00 27.40 26.81 27.25 993,506 +0.27(+1.00%)
Dec 12, 2016 26.73 27.00 26.61 26.98 708,316 +0.12(+0.45%)
Dec 09, 2016 26.72 27.04 26.63 26.86 819,667 +0.01(+0.04%)
Dec 08, 2016 26.99 27.23 26.69 26.85 1,266,091 +0.17(+0.64%)
Dec 07, 2016 26.09 26.74 25.92 26.68 950,749 +0.61(+2.34%)
Dec 06, 2016 25.62 26.18 25.55 26.07 680,068 +0.43(+1.68%)
Dec 05, 2016 25.25 25.68 25.03 25.64 1,060,063 +0.56(+2.23%)
Dec 02, 2016 24.96 25.43 24.91 25.08 952,637 -0.10(-0.40%)
Dec 01, 2016 25.36 25.60 24.88 25.18 1,143,423 -0.14(-0.55%)
Nov 30, 2016 25.65 25.83 25.26 25.32 715,749 -0.31(-1.21%)
Nov 29, 2016 25.53 25.74 25.28 25.63 1,031,452 +0.02(+0.08%)
Nov 28, 2016 25.61 25.84 25.41 25.61 677,758 -0.11(-0.43%)
Nov 25, 2016 25.34 25.87 25.24 25.72 355,174 +0.48(+1.90%)
Nov 23, 2016 25.24 25.24 25.24 0 -0.17(-0.67%)
Nov 22, 2016 25.17 25.41 24.83 25.41 1,293,124 +0.27(+1.07%)
Nov 21, 2016 25.08 25.30 24.91 25.14 1,059,241 +0.19(+0.76%)
Nov 18, 2016 25.26 25.26 24.80 24.95 672,646 -0.20(-0.80%)
Nov 17, 2016 24.85 25.31 24.72 25.15 856,428 +0.19(+0.76%)
Nov 16, 2016 24.68 25.00 24.54 24.96 1,074,711 +0.27(+1.09%)
Nov 15, 2016 24.51 24.73 24.42 24.69 1,195,586 +0.20(+0.82%)
Nov 14, 2016 24.18 24.75 24.09 24.49 1,287,225 +0.31(+1.28%)
Nov 11, 2016 23.19 24.23 23.00 24.18 1,489,623 +0.97(+4.18%)
Nov 10, 2016 22.96 23.37 22.77 23.21 2,047,226 +0.49(+2.16%)
Nov 09, 2016 21.44 22.82 21.44 22.72 1,470,435 +0.90(+4.12%)
Nov 08, 2016 21.59 21.92 21.53 21.82 825,539 +0.12(+0.55%)
Nov 07, 2016 21.38 21.72 21.22 21.70 1,219,012 +0.58(+2.75%)
Nov 04, 2016 21.00 21.31 20.75 21.12 1,136,260 +0.00(+0.00%)
Nov 03, 2016 21.39 21.53 21.05 21.12 1,078,766 -0.13(-0.61%)
Nov 02, 2016 21.60 21.72 21.18 21.25 1,307,274 -0.43(-1.98%)
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.