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, 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%)
Sep 04, 2012 28.11 28.19 27.29 27.77 1,365,289 -0.43(-1.52%)
Aug 31, 2012 28.29 28.50 27.68 28.20 760,965 +0.19(+0.68%)
Aug 30, 2012 28.17 28.46 27.60 28.01 1,413,687 -0.27(-0.95%)
Aug 29, 2012 28.47 28.72 28.10 28.28 968,728 +0.29(+1.04%)
Aug 27, 2012 28.25 28.31 27.77 27.99 1,009,106 -0.10(-0.36%)
Aug 24, 2012 27.83 28.31 27.50 28.09 1,059,549 +0.30(+1.08%)
Aug 23, 2012 27.89 28.00 27.46 27.79 892,262 -0.15(-0.54%)
Aug 22, 2012 28.08 28.28 27.75 27.94 938,311 -0.35(-1.24%)
Aug 21, 2012 28.43 28.98 28.17 28.29 1,314,103 +0.07(+0.25%)
Aug 20, 2012 28.25 28.31 27.81 28.22 1,023,230 -0.03(-0.11%)
Aug 17, 2012 28.31 28.50 28.13 28.25 1,381,567 -0.10(-0.35%)
Aug 16, 2012 27.76 28.50 27.69 28.35 1,032,782 +0.55(+1.98%)
Aug 15, 2012 27.42 27.93 27.41 27.80 1,079,901 +0.23(+0.83%)
Aug 14, 2012 27.87 28.04 27.43 27.57 1,531,516 -0.28(-1.01%)
Aug 13, 2012 28.01 28.17 27.48 27.85 1,099,828 -0.34(-1.21%)
Aug 10, 2012 28.00 28.46 27.76 28.19 1,625,200 +0.02(+0.07%)
Aug 09, 2012 26.97 28.26 26.97 28.17 2,558,391 +1.06(+3.91%)
Aug 08, 2012 26.98 27.30 25.62 27.11 3,197,029 +0.77(+2.93%)
Aug 07, 2012 25.94 26.49 25.63 26.34 3,136,593 +0.59(+2.29%)
Aug 06, 2012 25.13 25.87 25.09 25.75 1,767,515 +0.78(+3.12%)
Aug 03, 2012 24.58 25.19 24.00 24.97 1,751,665 +0.81(+3.35%)
Aug 02, 2012 23.86 24.71 23.75 24.16 1,716,112 +0.14(+0.58%)
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.