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 (%)
Sep 29, 2017 28.11 28.27 27.76 28.19 1,120,041 +0.03(+0.11%)
Sep 28, 2017 27.73 28.18 27.45 28.16 1,050,903 +0.43(+1.55%)
Sep 27, 2017 26.50 28.13 26.45 27.73 2,369,411 +1.44(+5.48%)
Sep 26, 2017 26.26 26.42 25.73 26.29 1,284,382 +0.09(+0.34%)
Sep 25, 2017 24.79 26.24 24.79 26.20 2,734,763 +1.22(+4.88%)
Sep 22, 2017 24.57 25.16 24.57 24.98 883,094 +0.35(+1.42%)
Sep 21, 2017 24.63 24.84 24.45 24.63 524,191 -0.01(-0.04%)
Sep 20, 2017 24.97 24.50 24.64 854,592 -0.33(-1.32%)
Sep 19, 2017 24.93 25.11 24.64 24.97 753,025 +0.09(+0.36%)
Sep 18, 2017 24.65 25.14 24.59 24.88 952,510 +0.29(+1.18%)
Sep 15, 2017 24.27 24.82 24.20 24.59 1,579,983 +0.34(+1.40%)
Sep 14, 2017 24.44 24.44 24.12 24.25 679,662 -0.20(-0.82%)
Sep 13, 2017 24.60 24.66 24.26 24.45 758,920 -0.23(-0.93%)
Sep 12, 2017 24.24 24.76 24.10 24.68 651,200 +0.48(+1.98%)
Sep 11, 2017 24.09 24.48 23.89 24.20 1,189,552 +0.35(+1.47%)
Sep 08, 2017 24.42 24.51 23.83 23.85 782,554 -0.63(-2.57%)
Sep 07, 2017 24.65 24.75 24.31 24.48 718,996 -0.20(-0.81%)
Sep 06, 2017 24.64 24.86 24.53 24.68 983,458 +0.09(+0.37%)
Sep 05, 2017 24.84 24.41 24.59 1,223,930 +0.18(+0.74%)
Sep 01, 2017 24.33 24.46 24.23 24.41 819,723 +0.08(+0.33%)
Aug 31, 2017 24.19 24.35 24.06 24.33 1,177,533 +0.25(+1.04%)
Aug 30, 2017 23.32 24.09 23.29 24.08 1,362,233 +0.79(+3.39%)
Aug 29, 2017 23.26 23.41 23.10 23.29 804,637 -0.21(-0.89%)
Aug 28, 2017 23.48 23.58 23.11 23.50 1,049,888 +0.04(+0.17%)
Aug 25, 2017 23.46 23.76 23.26 23.46 1,218,778 +0.10(+0.43%)
Aug 24, 2017 22.32 23.45 22.22 23.36 1,981,453 +1.15(+5.18%)
Aug 23, 2017 20.76 23.46 20.50 22.21 11,312,318 -0.82(-3.56%)
Aug 22, 2017 22.75 23.19 22.63 23.03 2,147,435 +0.46(+2.04%)
Aug 21, 2017 22.82 22.87 22.44 22.57 1,094,135 -0.28(-1.23%)
Aug 18, 2017 22.94 23.07 22.76 22.85 781,606 -0.20(-0.87%)
Aug 17, 2017 23.58 23.89 23.03 23.05 815,881 -0.68(-2.87%)
Aug 16, 2017 23.80 24.21 23.70 23.73 954,865 -0.05(-0.21%)
Aug 15, 2017 23.69 23.83 23.39 23.78 944,862 +0.20(+0.85%)
Aug 14, 2017 23.20 23.83 23.16 23.58 1,346,451 +0.60(+2.61%)
Aug 11, 2017 23.08 22.67 22.98 941,935 +0.18(+0.79%)
Aug 10, 2017 23.38 23.40 22.73 22.80 879,740 -0.70(-2.98%)
Aug 09, 2017 23.54 23.84 23.41 23.50 706,866 -0.22(-0.93%)
Aug 08, 2017 24.21 24.31 23.60 23.72 908,855 -0.59(-2.43%)
Aug 07, 2017 24.18 24.57 24.10 24.31 674,921 +0.12(+0.50%)
Aug 04, 2017 23.98 24.22 23.78 24.19 482,998 +0.20(+0.83%)
Aug 03, 2017 24.47 24.57 23.86 23.99 820,841 -0.50(-2.04%)
Aug 02, 2017 26.14 26.16 24.47 24.49 1,225,309 -1.66(-6.35%)
Aug 01, 2017 26.05 26.17 25.76 26.15 605,593 +0.24(+0.93%)
Jul 31, 2017 26.40 26.43 25.89 25.91 643,196 -0.50(-1.89%)
Jul 28, 2017 26.16 26.67 26.15 26.41 592,178 +0.12(+0.46%)
Jul 27, 2017 26.59 26.70 26.09 26.29 746,229 -0.22(-0.83%)
Jul 26, 2017 26.51 26.57 26.26 26.51 487,477 +0.07(+0.26%)
Jul 25, 2017 26.27 26.71 26.06 26.44 899,985 +0.29(+1.11%)
Jul 24, 2017 26.26 26.31 25.93 26.15 706,977 -0.12(-0.46%)
Jul 21, 2017 26.55 26.55 26.05 26.27 620,195 -0.19(-0.72%)
Jul 20, 2017 26.50 25.86 26.46 626,323 +0.21(+0.80%)
Jul 19, 2017 26.22 26.41 25.77 26.25 515,698 +0.09(+0.34%)
Jul 18, 2017 26.08 26.33 25.65 26.16 542,627 -0.01(-0.04%)
Jul 17, 2017 26.07 26.43 25.98 26.17 684,736 +0.04(+0.15%)
Jul 14, 2017 26.19 26.28 26.04 26.13 510,455 -0.01(-0.04%)
Jul 13, 2017 26.35 26.35 25.96 26.14 682,898 -0.17(-0.65%)
Jul 12, 2017 26.21 26.55 26.02 26.31 794,760 +0.22(+0.84%)
Jul 11, 2017 25.97 26.11 25.76 26.09 972,823 +0.13(+0.50%)
Jul 10, 2017 25.64 26.00 25.52 25.96 1,456,831 +0.30(+1.17%)
Jul 07, 2017 25.10 25.73 25.00 25.66 1,011,221 +0.66(+2.64%)
Jul 06, 2017 24.71 25.59 24.63 25.00 1,622,673 +0.17(+0.68%)
Jul 05, 2017 24.54 24.92 24.54 24.83 777,552 +0.30(+1.22%)
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.