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 (%)
Aug 31, 2015 26.72 27.42 26.56 27.22 995,784 +0.23(+0.85%)
Aug 28, 2015 26.83 27.90 26.74 26.99 1,506,575 +0.06(+0.22%)
Aug 27, 2015 26.13 27.02 25.86 26.93 1,552,792 +1.27(+4.95%)
Aug 26, 2015 26.01 26.01 25.14 25.66 2,009,996 +0.22(+0.86%)
Aug 25, 2015 27.34 27.35 25.41 25.44 2,579,253 -0.87(-3.31%)
Aug 24, 2015 24.44 27.39 24.18 26.31 3,064,431 +0.86(+3.38%)
Aug 21, 2015 24.99 25.72 24.63 25.45 1,895,853 +0.09(+0.35%)
Aug 20, 2015 26.89 27.01 25.34 25.36 1,856,184 -1.74(-6.42%)
Aug 19, 2015 27.02 27.35 26.61 27.10 1,448,660 +0.05(+0.18%)
Aug 18, 2015 27.58 27.64 27.00 27.05 2,259,193 -0.51(-1.85%)
Aug 17, 2015 27.00 27.75 26.79 27.56 1,426,162 +0.56(+2.07%)
Aug 14, 2015 27.00 27.31 26.59 27.00 1,494,088 +0.06(+0.22%)
Aug 13, 2015 26.38 27.25 26.10 26.94 2,405,270 +0.35(+1.32%)
Aug 12, 2015 23.76 27.85 23.36 26.59 7,357,964 +1.39(+5.52%)
Aug 11, 2015 25.73 26.45 25.19 25.20 3,994,723 -0.64(-2.48%)
Aug 10, 2015 25.65 25.97 25.50 25.84 2,295,764 +0.32(+1.25%)
Aug 07, 2015 25.30 25.66 25.30 25.52 1,397,020 +0.22(+0.87%)
Aug 06, 2015 24.94 25.64 24.91 25.30 1,602,176 +0.39(+1.57%)
Aug 05, 2015 25.01 25.55 24.86 24.91 1,278,148 +0.13(+0.52%)
Aug 04, 2015 24.56 24.96 24.52 24.78 1,137,836 +0.12(+0.49%)
Aug 03, 2015 24.62 24.74 24.02 24.66 1,861,362 +0.01(+0.04%)
Jul 31, 2015 25.30 25.37 24.46 24.65 1,605,781 -0.69(-2.72%)
Jul 30, 2015 25.24 25.47 24.84 25.34 1,124,158 +0.07(+0.28%)
Jul 29, 2015 24.94 25.52 24.76 25.27 1,261,012 +0.34(+1.36%)
Jul 28, 2015 24.76 25.26 24.22 24.93 1,586,165 +0.33(+1.34%)
Jul 27, 2015 24.06 24.94 23.87 24.60 1,507,824 +0.28(+1.15%)
Jul 24, 2015 24.42 24.51 23.86 24.32 1,596,092 -0.15(-0.61%)
Jul 23, 2015 24.67 25.15 24.36 24.47 1,526,975 -0.23(-0.93%)
Jul 22, 2015 24.41 24.77 24.11 24.70 1,066,213 -0.02(-0.08%)
Jul 21, 2015 24.60 24.99 24.51 24.72 838,281 +0.04(+0.16%)
Jul 20, 2015 25.19 25.25 24.63 24.68 1,169,534 -0.57(-2.26%)
Jul 17, 2015 25.67 25.75 25.11 25.25 1,406,001 -0.67(-2.58%)
Jul 16, 2015 25.57 25.97 25.28 25.92 1,573,239 +0.44(+1.73%)
Jul 15, 2015 25.38 25.49 25.01 25.48 1,935,681 +0.05(+0.20%)
Jul 14, 2015 24.97 25.50 24.68 25.43 1,410,465 +0.33(+1.31%)
Jul 13, 2015 25.34 25.50 24.88 25.10 1,985,314 -0.13(-0.52%)
Jul 10, 2015 25.12 25.48 24.80 25.23 1,377,261 +0.43(+1.73%)
Jul 09, 2015 25.20 25.41 24.71 24.80 2,054,552 -0.07(-0.28%)
Jul 08, 2015 25.23 25.43 24.57 24.87 2,656,837 -0.67(-2.62%)
Jul 07, 2015 24.48 25.76 23.63 25.54 3,043,242 +1.02(+4.16%)
Jul 06, 2015 25.18 25.41 24.04 24.52 3,115,324 -1.00(-3.92%)
Jul 02, 2015 25.61 25.52 25.52 25.52 1,737,700 -0.10(-0.39%)
Jul 01, 2015 26.27 26.40 25.21 25.62 2,813,058 -0.41(-1.58%)
Jun 30, 2015 26.25 26.33 25.92 26.03 2,106,248 +0.07(+0.27%)
Jun 29, 2015 26.54 26.79 25.86 25.96 3,212,992 -1.04(-3.85%)
Jun 26, 2015 27.26 27.40 26.86 27.00 3,651,343 -0.51(-1.85%)
Jun 25, 2015 28.48 28.50 26.92 27.51 10,347,319 -3.05(-9.98%)
Jun 24, 2015 30.98 31.02 30.20 30.56 1,085,531 -0.48(-1.55%)
Jun 23, 2015 31.02 31.28 30.76 31.04 884,482 +0.08(+0.26%)
Jun 22, 2015 30.86 31.08 30.57 30.96 810,495 +0.27(+0.88%)
Jun 19, 2015 30.73 30.93 30.50 30.69 1,451,583 -0.04(-0.13%)
Jun 18, 2015 30.48 31.05 30.48 30.73 1,022,238 +0.28(+0.92%)
Jun 17, 2015 30.89 31.19 30.45 30.45 1,308,522 -0.37(-1.20%)
Jun 16, 2015 30.04 31.03 29.90 30.82 1,992,156 +0.86(+2.87%)
Jun 15, 2015 29.73 30.16 29.38 29.96 1,192,718 -0.16(-0.53%)
Jun 12, 2015 30.02 30.25 29.83 30.12 1,107,096 -0.08(-0.26%)
Jun 11, 2015 30.11 30.27 29.89 30.20 1,024,086 +0.18(+0.60%)
Jun 10, 2015 29.72 30.44 29.68 30.02 981,748 +0.43(+1.45%)
Jun 09, 2015 29.45 29.88 29.35 29.59 1,220,836 +0.24(+0.82%)
Jun 08, 2015 29.91 29.99 29.11 29.35 2,271,587 -0.65(-2.17%)
Jun 05, 2015 30.24 30.26 29.57 30.00 1,624,264 -0.35(-1.15%)
Jun 04, 2015 30.53 30.77 30.23 30.35 1,097,751 -0.29(-0.93%)
Jun 03, 2015 30.65 31.03 30.43 30.64 935,676 +0.12(+0.41%)
Jun 02, 2015 30.41 31.16 30.23 30.51 1,241,296 -0.04(-0.15%)
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.