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 30, 2004 24.50 25.95 24.50 25.07 2,550,600 +0.37(+1.50%)
Jan 29, 2004 25.37 25.75 24.19 24.70 2,129,800 -0.46(-1.83%)
Jan 28, 2004 26.20 26.58 24.85 25.16 2,238,200 -0.56(-2.18%)
Jan 27, 2004 26.47 27.00 25.68 25.72 1,711,200 -0.90(-3.38%)
Jan 26, 2004 25.64 26.75 25.35 26.62 2,686,500 +0.95(+3.70%)
Jan 23, 2004 26.74 27.50 25.50 25.67 3,631,000 -1.51(-5.56%)
Jan 22, 2004 28.86 29.00 26.77 27.18 5,022,700 -1.56(-5.43%)
Jan 21, 2004 26.60 28.98 26.54 28.74 5,461,200 +0.88(+3.16%)
Jan 20, 2004 25.44 28.55 25.15 27.86 7,921,900 +2.01(+7.78%)
Jan 16, 2004 24.00 26.48 23.75 25.85 18,861,200 +4.73(+22.40%)
Jan 15, 2004 20.03 21.35 20.03 21.12 4,659,629 +0.54(+2.62%)
Jan 14, 2004 20.62 20.72 19.81 20.58 1,610,225 +0.12(+0.59%)
Jan 13, 2004 21.23 21.40 20.20 20.46 1,962,990 -0.79(-3.72%)
Jan 12, 2004 20.72 21.40 20.49 21.25 2,639,375 +0.76(+3.71%)
Jan 09, 2004 19.75 20.80 19.65 20.49 3,056,050 +0.28(+1.39%)
Jan 08, 2004 19.90 20.30 19.80 20.21 3,082,729 +0.62(+3.16%)
Jan 07, 2004 18.85 19.63 18.72 19.59 2,440,047 +0.77(+4.09%)
Jan 06, 2004 18.75 18.97 18.46 18.82 1,701,400 +0.07(+0.37%)
Jan 05, 2004 18.20 18.75 18.06 18.75 1,695,300 +0.84(+4.69%)
Jan 02, 2004 17.84 18.06 17.80 17.91 1,145,200 +0.22(+1.24%)
Dec 31, 2003 18.10 18.13 17.65 17.69 1,149,100 -0.34(-1.89%)
Dec 30, 2003 18.15 18.20 17.87 18.03 963,374 -0.02(-0.11%)
Dec 29, 2003 17.64 18.15 17.50 18.05 1,283,288 +0.55(+3.14%)
Dec 26, 2003 17.72 17.74 17.47 17.50 316,608 -0.06(-0.34%)
Dec 24, 2003 17.70 17.75 17.55 17.56 385,265 -0.19(-1.07%)
Dec 23, 2003 17.60 17.86 17.45 17.75 1,665,604 +0.20(+1.14%)
Dec 22, 2003 17.41 17.55 17.19 17.55 882,132 +0.15(+0.86%)
Dec 19, 2003 17.44 17.58 17.04 17.40 1,221,444 +0.04(+0.23%)
Dec 18, 2003 16.96 17.47 16.85 17.36 920,513 +0.36(+2.12%)
Dec 17, 2003 17.15 17.24 16.77 17.00 874,446 -0.16(-0.93%)
Dec 16, 2003 17.01 17.29 16.70 17.16 1,772,180 +0.15(+0.88%)
Dec 15, 2003 18.35 18.48 17.01 17.01 1,624,815 -0.68(-3.84%)
Dec 12, 2003 17.56 17.90 17.46 17.69 1,826,378 +0.04(+0.23%)
Dec 11, 2003 17.05 17.68 16.89 17.65 1,607,600 +0.61(+3.58%)
Dec 10, 2003 17.41 17.44 16.60 17.04 2,115,300 -0.11(-0.64%)
Dec 09, 2003 18.41 18.73 17.02 17.15 4,857,333 +0.11(+0.65%)
Dec 08, 2003 17.07 17.30 16.70 17.04 1,315,796 -0.05(-0.29%)
Dec 05, 2003 17.35 17.25 16.95 17.09 974,633 -0.26(-1.50%)
Dec 04, 2003 17.80 17.92 16.93 17.35 1,988,337 -0.11(-0.63%)
Dec 03, 2003 17.96 18.15 17.43 17.46 1,675,321 -0.35(-1.97%)
Dec 02, 2003 17.75 18.02 17.50 17.81 1,684,618 -0.09(-0.50%)
Dec 01, 2003 18.40 18.58 17.79 17.90 2,247,817 -0.46(-2.51%)
Nov 28, 2003 18.55 18.55 18.33 18.36 395,969 +0.03(+0.16%)
Nov 26, 2003 18.90 18.90 18.04 18.33 1,529,274 -0.16(-0.87%)
Nov 25, 2003 19.68 19.68 18.38 18.49 3,668,266 +0.36(+1.99%)
Nov 24, 2003 17.68 18.13 17.41 18.13 1,499,994 +0.76(+4.38%)
Nov 21, 2003 17.25 17.56 16.83 17.37 790,110 +0.22(+1.28%)
Nov 20, 2003 17.22 17.67 17.11 17.15 974,946 -0.19(-1.10%)
Nov 19, 2003 17.27 17.45 17.10 17.34 1,117,933 +0.02(+0.12%)
Nov 18, 2003 18.14 18.22 17.25 17.32 1,406,305 -0.43(-2.42%)
Nov 17, 2003 17.75 17.82 17.35 17.75 1,150,942 -0.24(-1.33%)
Nov 14, 2003 18.70 18.84 17.83 17.99 1,710,527 -0.71(-3.80%)
Nov 13, 2003 19.05 19.05 18.50 18.70 1,114,884 -0.35(-1.84%)
Nov 12, 2003 18.58 19.18 18.58 19.05 1,341,007 +0.25(+1.33%)
Nov 11, 2003 18.51 18.92 18.44 18.80 1,017,302 +0.26(+1.40%)
Nov 10, 2003 19.40 19.44 18.42 18.54 1,437,645 -0.97(-4.97%)
Nov 07, 2003 19.79 19.79 19.18 19.51 1,842,727 -0.08(-0.41%)
Nov 06, 2003 19.55 19.59 18.92 19.59 1,601,491 +0.24(+1.24%)
Nov 05, 2003 19.12 19.45 18.67 19.35 2,806,071 +0.39(+2.06%)
Nov 04, 2003 18.42 19.21 18.16 18.96 3,065,894 +1.01(+5.63%)
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.