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, 2007 27.49 28.15 27.12 28.00 1,340,562 +0.51(+1.86%)
Oct 30, 2007 27.00 27.68 26.28 27.49 1,392,869 +0.32(+1.18%)
Oct 29, 2007 26.64 27.17 25.91 27.17 1,245,184 +0.59(+2.22%)
Oct 26, 2007 26.25 26.63 25.60 26.58 1,304,482 +0.66(+2.55%)
Oct 25, 2007 27.39 27.39 25.64 25.92 2,128,630 -1.59(-5.78%)
Oct 24, 2007 27.72 28.42 26.32 27.51 3,179,563 -0.47(-1.68%)
Oct 23, 2007 27.25 28.77 27.15 27.98 3,566,765 +0.89(+3.29%)
Oct 22, 2007 26.18 27.26 25.92 27.09 2,019,600 +0.38(+1.42%)
Oct 19, 2007 29.45 29.85 25.88 26.71 5,623,897 -0.93(-3.36%)
Oct 18, 2007 26.20 28.33 26.00 27.64 3,933,957 +0.94(+3.52%)
Oct 17, 2007 27.75 27.75 26.00 26.70 3,341,979 -0.31(-1.15%)
Oct 16, 2007 27.38 27.80 26.65 27.01 3,241,105 -0.53(-1.92%)
Oct 15, 2007 27.11 29.23 26.60 27.54 2,687,706 +0.44(+1.62%)
Oct 12, 2007 28.00 28.25 27.00 27.10 1,853,358 -0.82(-2.94%)
Oct 11, 2007 29.29 30.00 27.48 27.92 2,384,134 -1.29(-4.42%)
Oct 10, 2007 29.28 31.00 28.72 29.21 2,097,381 -0.25(-0.85%)
Oct 09, 2007 28.00 30.16 26.43 29.46 4,473,240 +1.66(+5.97%)
Oct 08, 2007 28.29 28.49 27.34 27.80 2,151,968 -1.61(-5.47%)
Oct 05, 2007 28.26 29.47 27.90 29.41 1,828,996 +1.29(+4.59%)
Oct 04, 2007 28.70 29.24 27.68 28.12 2,300,839 -0.85(-2.93%)
Oct 03, 2007 30.56 30.69 28.10 28.97 5,867,563 -3.75(-11.46%)
Oct 02, 2007 32.22 33.51 32.21 32.72 3,577,157 +0.65(+2.03%)
Oct 01, 2007 31.00 32.25 30.75 32.07 1,135,661 +0.97(+3.12%)
Sep 28, 2007 31.69 31.69 30.70 31.10 1,058,280 -0.51(-1.61%)
Sep 27, 2007 32.31 32.90 31.48 31.61 1,168,948 -0.69(-2.14%)
Sep 26, 2007 32.78 33.68 31.93 32.30 1,347,566 -0.16(-0.49%)
Sep 25, 2007 30.32 32.56 30.32 32.46 1,562,840 +1.70(+5.53%)
Sep 24, 2007 32.13 32.43 30.02 30.76 2,843,163 -1.39(-4.32%)
Sep 21, 2007 34.65 34.87 32.10 32.15 3,134,459 -2.17(-6.32%)
Sep 20, 2007 32.52 34.75 32.48 34.32 4,681,003 +2.31(+7.22%)
Sep 19, 2007 29.50 32.10 29.10 32.01 4,728,642 +2.77(+9.47%)
Sep 18, 2007 29.03 29.57 28.80 29.24 1,311,273 +0.06(+0.21%)
Sep 17, 2007 29.14 29.57 28.54 29.18 1,705,639 +0.11(+0.38%)
Sep 14, 2007 26.80 29.97 26.75 29.07 2,999,464 +2.12(+7.87%)
Sep 13, 2007 27.40 27.50 26.95 26.95 645,418 +0.01(+0.04%)
Sep 12, 2007 27.30 27.88 26.94 26.94 872,639 -0.57(-2.07%)
Sep 11, 2007 27.05 27.51 26.65 27.51 969,112 +0.62(+2.31%)
Sep 10, 2007 27.10 27.25 26.47 26.89 788,751 -0.18(-0.66%)
Sep 07, 2007 27.10 27.28 26.54 27.07 1,000,377 -0.73(-2.63%)
Sep 06, 2007 27.28 27.82 26.85 27.80 985,445 +0.12(+0.43%)
Sep 05, 2007 27.03 27.80 26.80 27.68 1,900,467 +0.21(+0.76%)
Sep 04, 2007 29.04 29.04 26.51 27.47 4,040,878 +0.87(+3.27%)
Aug 31, 2007 24.77 27.13 24.77 26.60 3,001,543 +2.30(+9.47%)
Aug 30, 2007 24.25 24.75 24.01 24.30 846,794 -0.25(-1.02%)
Aug 29, 2007 24.16 24.63 23.90 24.55 787,983 +0.49(+2.04%)
Aug 28, 2007 24.83 25.04 24.00 24.06 775,711 -0.84(-3.37%)
Aug 27, 2007 25.05 25.52 24.70 24.90 744,390 -0.55(-2.16%)
Aug 24, 2007 24.82 25.52 24.50 25.45 829,323 +0.50(+2.00%)
Aug 23, 2007 25.45 25.76 24.77 24.95 946,468 -0.35(-1.38%)
Aug 22, 2007 24.91 25.44 24.91 25.30 831,481 +0.57(+2.30%)
Aug 21, 2007 24.50 24.89 24.37 24.73 748,538 +0.11(+0.45%)
Aug 20, 2007 25.02 25.12 24.01 24.62 1,130,070 +0.24(+0.98%)
Aug 17, 2007 24.89 25.30 23.75 24.38 1,501,421 +0.63(+2.65%)
Aug 16, 2007 23.50 24.43 22.54 23.75 2,039,298 +0.02(+0.08%)
Aug 15, 2007 24.99 25.15 23.53 23.73 1,622,112 -1.13(-4.55%)
Aug 14, 2007 25.88 26.40 24.79 24.86 688,791 -0.81(-3.16%)
Aug 13, 2007 26.39 26.68 25.25 25.67 1,212,223 -0.21(-0.81%)
Aug 10, 2007 26.00 26.89 25.80 25.88 2,186,169 -1.91(-6.87%)
Aug 09, 2007 26.06 27.90 26.05 27.79 2,386,333 +0.40(+1.46%)
Aug 08, 2007 25.60 27.99 22.73 27.39 4,829,172 +0.91(+3.44%)
Aug 07, 2007 26.78 27.50 26.08 26.48 2,171,789 -0.76(-2.79%)
Aug 06, 2007 27.29 27.60 25.87 27.24 1,322,317 +0.46(+1.72%)
Aug 03, 2007 26.68 28.67 26.53 26.78 1,190,329 -0.65(-2.37%)
Aug 02, 2007 26.81 27.60 26.57 27.43 1,207,484 +0.86(+3.24%)
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.