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 (%)
Nov 30, 2012 31.64 32.34 31.46 32.31 1,997,078 +0.77(+2.44%)
Nov 29, 2012 32.61 32.89 31.30 31.54 3,789,024 -2.02(-6.02%)
Nov 28, 2012 32.79 33.59 32.20 33.56 1,540,377 +0.55(+1.67%)
Nov 27, 2012 31.91 33.60 31.87 33.01 2,883,037 +1.09(+3.41%)
Nov 26, 2012 31.30 31.96 31.05 31.92 1,363,281 +0.55(+1.75%)
Nov 23, 2012 30.80 31.90 30.80 31.37 552,284 +0.52(+1.69%)
Nov 21, 2012 30.77 30.94 30.46 30.85 533,359 +0.12(+0.39%)
Nov 20, 2012 30.64 30.96 30.49 30.73 653,825 -0.07(-0.23%)
Nov 19, 2012 30.37 31.02 30.28 30.80 879,922 +0.86(+2.87%)
Nov 16, 2012 29.94 30.05 29.38 29.94 1,235,524 +0.13(+0.44%)
Nov 15, 2012 30.73 30.85 29.47 29.81 1,915,464 -0.92(-2.99%)
Nov 14, 2012 31.45 31.54 30.67 30.73 1,185,082 -0.68(-2.16%)
Nov 13, 2012 30.97 31.66 30.94 31.41 1,199,193 +0.16(+0.51%)
Nov 12, 2012 31.37 31.40 30.86 31.25 657,063 +0.07(+0.22%)
Nov 09, 2012 30.90 31.54 30.75 31.18 1,160,914 +0.24(+0.78%)
Nov 08, 2012 31.65 31.65 30.94 30.94 1,072,355 -0.52(-1.65%)
Nov 07, 2012 31.23 31.59 30.89 31.46 1,666,072 -0.11(-0.35%)
Nov 06, 2012 31.30 32.05 31.15 31.57 1,408,336 +0.40(+1.28%)
Nov 05, 2012 30.53 31.30 30.44 31.17 1,389,565 +0.65(+2.13%)
Nov 02, 2012 31.39 31.53 30.44 30.52 1,670,314 -0.90(-2.86%)
Nov 01, 2012 29.85 31.43 29.85 31.42 2,201,833 +1.12(+3.70%)
Oct 31, 2012 30.00 30.77 29.73 30.30 1,847,545 +0.41(+1.37%)
Oct 26, 2012 29.04 29.89 29.89 29.89 1,955,600 +0.61(+2.08%)
Oct 25, 2012 29.61 29.89 28.94 29.28 1,340,953 -0.17(-0.58%)
Oct 24, 2012 29.72 30.11 29.12 29.45 1,454,429 -0.03(-0.10%)
Oct 23, 2012 28.23 29.55 28.08 29.48 2,557,739 +0.60(+2.08%)
Oct 19, 2012 28.90 28.98 28.44 28.88 2,309,221 -0.10(-0.35%)
Oct 18, 2012 28.76 29.39 28.75 28.98 2,588,011 +0.06(+0.21%)
Oct 17, 2012 28.26 29.71 27.85 28.92 7,998,835 +2.73(+10.43%)
Oct 16, 2012 25.53 26.24 25.40 26.19 2,451,126 +0.74(+2.90%)
Oct 15, 2012 25.21 25.50 25.02 25.45 1,063,598 +0.34(+1.35%)
Oct 12, 2012 25.11 25.65 25.01 25.11 1,204,666 +0.15(+0.60%)
Oct 11, 2012 25.18 25.46 24.95 24.96 899,432 -0.01(-0.04%)
Oct 10, 2012 24.91 25.18 24.73 24.97 1,221,290 +0.14(+0.56%)
Oct 09, 2012 24.85 24.97 24.50 24.83 1,049,586 -0.08(-0.32%)
Oct 08, 2012 25.29 25.46 24.82 24.91 1,090,996 -0.34(-1.35%)
Oct 05, 2012 25.44 25.87 25.20 25.25 861,728 -0.03(-0.12%)
Oct 04, 2012 25.54 25.61 25.01 25.28 1,219,324 -0.24(-0.94%)
Oct 03, 2012 25.86 25.95 25.50 25.52 873,273 -0.22(-0.85%)
Oct 02, 2012 25.75 25.97 25.46 25.74 1,033,750 +0.10(+0.39%)
Oct 01, 2012 25.56 26.00 25.49 25.64 1,662,926 +0.14(+0.53%)
Sep 28, 2012 25.54 25.74 25.31 25.50 1,113,294 -0.25(-0.95%)
Sep 27, 2012 25.61 25.99 25.34 25.75 1,139,913 +0.35(+1.38%)
Sep 26, 2012 25.40 25.62 24.76 25.40 2,031,482 -0.14(-0.55%)
Sep 25, 2012 27.14 27.16 25.50 25.54 2,400,103 -1.51(-5.56%)
Sep 24, 2012 28.00 28.07 26.92 27.05 1,798,249 -1.12(-3.99%)
Sep 21, 2012 28.20 28.49 28.11 28.17 1,630,676 +0.14(+0.50%)
Sep 20, 2012 28.39 28.57 27.89 28.03 1,139,286 -0.62(-2.16%)
Sep 19, 2012 28.82 28.94 28.38 28.65 1,224,174 -0.15(-0.52%)
Sep 18, 2012 28.79 29.03 28.43 28.80 1,330,115 +0.01(+0.03%)
Sep 17, 2012 29.01 29.11 28.64 28.79 883,341 -0.22(-0.76%)
Sep 14, 2012 28.12 29.47 28.12 29.01 2,140,230 +1.00(+3.57%)
Sep 13, 2012 27.78 28.10 27.45 28.01 1,744,768 +0.22(+0.79%)
Sep 12, 2012 27.97 28.10 27.63 27.79 828,846 -0.02(-0.07%)
Sep 11, 2012 27.63 27.91 27.40 27.81 901,707 +0.23(+0.83%)
Sep 10, 2012 27.87 28.17 27.57 27.58 904,002 -0.41(-1.46%)
Sep 07, 2012 27.92 28.16 27.78 27.99 1,185,796 -0.07(-0.25%)
Sep 06, 2012 27.48 28.20 27.41 28.06 1,604,499 +0.89(+3.28%)
Sep 05, 2012 27.65 27.82 27.12 27.17 1,339,069 -0.60(-2.16%)
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.