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 (%)
Oct 31, 2005 23.68 24.38 23.63 24.04 1,182,797 +0.43(+1.82%)
Oct 28, 2005 23.83 23.89 22.92 23.61 1,981,551 -0.13(-0.55%)
Oct 27, 2005 24.63 24.63 23.70 23.74 965,719 -0.85(-3.46%)
Oct 26, 2005 24.99 24.99 24.50 24.59 878,462 -0.31(-1.24%)
Oct 25, 2005 25.25 25.25 24.61 24.90 844,903 -0.29(-1.15%)
Oct 24, 2005 25.80 25.81 24.85 25.19 2,144,633 -0.41(-1.60%)
Oct 21, 2005 24.90 25.83 24.60 25.60 7,553,165 +3.30(+14.80%)
Oct 20, 2005 22.77 23.00 22.29 22.30 1,423,156 -0.55(-2.41%)
Oct 19, 2005 23.03 23.15 22.07 22.85 2,613,118 -0.31(-1.34%)
Oct 18, 2005 22.87 23.25 22.75 23.16 1,268,212 +0.26(+1.14%)
Oct 17, 2005 21.97 23.07 21.97 22.90 1,621,063 +0.90(+4.09%)
Oct 14, 2005 22.25 22.29 21.83 22.00 856,318 -0.15(-0.68%)
Oct 13, 2005 21.95 22.42 21.68 22.15 1,328,892 +0.07(+0.32%)
Oct 12, 2005 22.56 22.65 21.95 22.08 1,511,974 -0.58(-2.56%)
Oct 11, 2005 23.40 23.40 22.50 22.66 1,158,787 -0.58(-2.50%)
Oct 10, 2005 23.39 23.53 23.05 23.24 737,867 -0.14(-0.60%)
Oct 07, 2005 24.03 24.22 23.37 23.38 1,291,211 -0.68(-2.83%)
Oct 06, 2005 24.46 24.72 23.83 24.06 1,049,399 -0.29(-1.19%)
Oct 05, 2005 24.99 25.18 24.35 24.35 597,499 -0.67(-2.68%)
Oct 04, 2005 25.69 25.84 24.96 25.02 727,617 -0.51(-2.00%)
Oct 03, 2005 25.05 25.59 25.01 25.53 904,939 +0.51(+2.04%)
Sep 30, 2005 24.80 25.24 24.71 25.02 881,322 +0.12(+0.48%)
Sep 29, 2005 24.18 25.09 24.02 24.90 1,291,955 +0.74(+3.06%)
Sep 28, 2005 23.70 24.17 23.70 24.16 1,012,201 +0.43(+1.81%)
Sep 27, 2005 24.25 24.25 23.55 23.73 959,941 -0.42(-1.74%)
Sep 26, 2005 24.35 24.61 24.00 24.15 712,801 -0.09(-0.37%)
Sep 23, 2005 24.24 24.50 23.81 24.24 864,653 +0.38(+1.59%)
Sep 22, 2005 23.86 24.09 23.32 23.86 705,819 +0.29(+1.23%)
Sep 21, 2005 24.05 24.09 23.51 23.57 1,150,311 -0.51(-2.12%)
Sep 20, 2005 24.17 24.57 24.05 24.08 959,243 -0.12(-0.50%)
Sep 19, 2005 25.04 25.15 24.10 24.20 1,055,708 -0.64(-2.58%)
Sep 16, 2005 24.90 24.98 24.63 24.84 1,075,777 -0.01(-0.04%)
Sep 15, 2005 24.99 25.45 24.84 24.85 1,979,191 -0.15(-0.60%)
Sep 14, 2005 25.53 25.53 24.90 25.00 983,000 -0.14(-0.56%)
Sep 13, 2005 25.25 25.45 25.11 25.14 744,113 -0.27(-1.06%)
Sep 12, 2005 25.31 25.53 25.22 25.41 746,702 +0.10(+0.40%)
Sep 09, 2005 25.85 26.17 25.20 25.31 1,050,412 -0.52(-2.01%)
Sep 08, 2005 25.65 26.09 25.49 25.83 679,508 +0.26(+1.02%)
Sep 07, 2005 25.65 25.73 25.46 25.57 754,846 -0.08(-0.31%)
Sep 06, 2005 25.52 25.85 25.50 25.65 577,590 +0.07(+0.27%)
Sep 02, 2005 25.50 25.98 25.48 25.58 807,064 +0.11(+0.43%)
Sep 01, 2005 25.75 25.98 25.42 25.47 796,497 -0.17(-0.66%)
Aug 31, 2005 24.98 25.74 24.98 25.64 1,391,152 +0.63(+2.52%)
Aug 30, 2005 25.11 25.23 24.79 25.01 1,168,087 -0.19(-0.75%)
Aug 29, 2005 24.89 25.34 24.77 25.20 786,957 +0.24(+0.96%)
Aug 26, 2005 25.25 25.39 24.80 24.96 1,446,276 -0.29(-1.15%)
Aug 25, 2005 24.72 25.25 24.72 25.25 1,268,107 +0.65(+2.64%)
Aug 24, 2005 24.47 24.87 24.20 24.60 1,291,355 +0.22(+0.90%)
Aug 23, 2005 24.60 24.74 24.35 24.38 1,128,246 -0.16(-0.65%)
Aug 22, 2005 24.70 24.80 24.26 24.54 1,046,088 +0.08(+0.33%)
Aug 19, 2005 24.92 24.99 24.38 24.46 1,623,041 -0.46(-1.85%)
Aug 18, 2005 24.15 25.00 23.95 24.92 2,052,563 +0.80(+3.32%)
Aug 17, 2005 24.16 24.23 23.90 24.12 1,227,358 +0.03(+0.12%)
Aug 16, 2005 24.10 24.20 23.78 24.09 1,169,704 -0.05(-0.21%)
Aug 15, 2005 23.84 24.48 23.63 24.14 2,916,147 +0.44(+1.86%)
Aug 12, 2005 25.59 25.59 23.54 23.70 9,757,904 -3.64(-13.31%)
Aug 11, 2005 26.90 27.34 26.77 27.34 1,957,008 +0.45(+1.67%)
Aug 10, 2005 27.35 27.55 26.76 26.89 945,779 -0.37(-1.36%)
Aug 09, 2005 27.52 27.80 27.16 27.26 1,258,049 +0.07(+0.26%)
Aug 08, 2005 28.76 28.86 27.18 27.19 1,882,905 -1.25(-4.40%)
Aug 05, 2005 28.30 29.03 28.08 28.44 1,579,382 +0.20(+0.71%)
Aug 04, 2005 28.58 28.76 28.08 28.24 1,451,659 -0.84(-2.89%)
Aug 03, 2005 29.64 29.70 28.96 29.08 1,990,068 -0.71(-2.38%)
Aug 02, 2005 30.02 30.25 29.35 29.79 2,589,248 -0.77(-2.52%)
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.