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 31, 2005 24.12 24.36 23.85 24.03 2,323,907 +0.30(+1.26%)
Jan 28, 2005 24.48 24.50 23.52 23.73 2,188,844 -0.56(-2.31%)
Jan 27, 2005 24.36 24.93 24.06 24.29 3,598,297 +0.07(+0.28%)
Jan 26, 2005 23.96 24.72 23.82 24.22 4,535,311 +0.64(+2.72%)
Jan 25, 2005 23.00 24.03 22.75 23.58 5,380,770 +0.81(+3.56%)
Jan 24, 2005 23.69 23.78 22.60 22.77 4,412,060 -0.76(-3.23%)
Jan 21, 2005 24.17 24.25 23.47 23.53 4,806,854 -0.47(-1.96%)
Jan 20, 2005 24.45 24.93 23.67 24.00 6,358,732 -0.58(-2.36%)
Jan 19, 2005 25.60 25.75 24.48 24.58 5,260,850 -0.92(-3.61%)
Jan 18, 2005 26.35 26.35 25.01 25.50 8,889,599 -0.38(-1.47%)
Jan 14, 2005 27.08 27.67 25.45 25.88 37,109,692 -9.19(-26.20%)
Jan 13, 2005 34.71 35.57 34.27 35.07 7,841,000 +0.94(+2.75%)
Jan 12, 2005 33.20 34.31 32.85 34.13 3,654,778 +1.40(+4.28%)
Jan 11, 2005 33.37 33.91 32.35 32.73 2,958,484 -1.28(-3.76%)
Jan 10, 2005 33.93 34.59 33.19 34.01 2,254,157 +0.41(+1.22%)
Jan 07, 2005 33.54 34.59 33.08 33.60 2,682,265 +0.60(+1.82%)
Jan 06, 2005 34.25 34.68 32.85 33.00 3,757,063 -0.84(-2.48%)
Jan 05, 2005 35.08 35.59 33.61 33.84 4,993,533 -1.70(-4.78%)
Jan 04, 2005 38.97 39.00 34.69 35.54 4,768,314 -2.79(-7.28%)
Jan 03, 2005 40.80 40.96 38.11 38.33 2,396,116 -1.75(-4.37%)
Dec 31, 2004 39.92 40.26 39.66 40.08 1,004,500 +0.25(+0.63%)
Dec 30, 2004 39.25 39.92 39.15 39.83 1,330,100 +0.71(+1.81%)
Dec 29, 2004 38.85 39.80 38.80 39.12 1,349,900 +0.12(+0.31%)
Dec 28, 2004 37.93 39.00 37.55 39.00 2,510,600 +0.94(+2.47%)
Dec 27, 2004 39.10 39.29 38.00 38.06 1,075,300 -0.76(-1.96%)
Dec 23, 2004 39.16 39.25 38.60 38.82 821,800 -0.06(-0.15%)
Dec 22, 2004 38.80 39.45 38.30 38.88 2,329,600 +0.33(+0.86%)
Dec 21, 2004 37.85 38.86 37.50 38.55 1,983,700 +1.06(+2.83%)
Dec 20, 2004 39.00 39.12 37.35 37.49 3,271,300 -1.33(-3.43%)
Dec 17, 2004 39.90 40.11 38.41 38.82 2,193,900 -1.16(-2.90%)
Dec 16, 2004 40.64 41.18 39.90 39.98 1,268,200 -0.84(-2.06%)
Dec 15, 2004 41.01 41.44 40.49 40.82 1,580,300 -0.17(-0.41%)
Dec 14, 2004 40.50 41.14 40.26 40.99 1,525,000 +0.56(+1.39%)
Dec 13, 2004 40.81 40.85 39.71 40.43 1,668,100 +0.01(+0.02%)
Dec 10, 2004 40.63 41.56 40.17 40.42 1,929,500 -0.33(-0.81%)
Dec 09, 2004 38.98 41.15 38.75 40.75 4,875,800 +1.03(+2.59%)
Dec 08, 2004 40.10 40.55 39.06 39.72 2,017,000 -0.55(-1.37%)
Dec 07, 2004 42.20 42.44 40.02 40.27 2,975,800 -1.72(-4.10%)
Dec 06, 2004 39.42 42.27 39.05 41.99 5,243,900 +2.60(+6.60%)
Dec 03, 2004 38.20 39.51 37.81 39.39 4,409,500 +1.97(+5.26%)
Dec 02, 2004 38.11 38.80 37.26 37.42 2,640,800 -0.15(-0.40%)
Dec 01, 2004 35.93 37.84 35.91 37.57 2,297,500 +1.79(+5.00%)
Nov 30, 2004 36.51 36.75 35.70 35.78 2,246,200 -0.92(-2.51%)
Nov 29, 2004 37.92 38.15 36.55 36.70 1,533,400 -0.79(-2.11%)
Nov 26, 2004 37.64 38.07 37.43 37.49 461,300 +0.02(+0.05%)
Nov 24, 2004 37.35 37.99 37.20 37.47 1,271,200 +0.59(+1.60%)
Nov 23, 2004 37.37 37.64 36.38 36.88 1,642,600 -0.50(-1.34%)
Nov 22, 2004 37.63 37.81 36.07 37.38 3,011,000 -0.38(-1.01%)
Nov 19, 2004 38.80 39.35 37.67 37.76 1,664,000 -1.21(-3.10%)
Nov 18, 2004 39.24 39.72 38.01 38.97 3,070,900 -0.35(-0.89%)
Nov 17, 2004 37.35 39.96 37.21 39.32 5,309,300 +2.52(+6.85%)
Nov 16, 2004 37.06 37.25 36.37 36.80 1,750,700 -0.51(-1.37%)
Nov 15, 2004 36.92 37.50 36.69 37.31 1,602,300 +0.21(+0.57%)
Nov 12, 2004 36.76 37.28 36.36 37.10 1,876,100 +0.44(+1.20%)
Nov 11, 2004 36.24 36.78 36.05 36.66 1,587,100 +0.86(+2.40%)
Nov 10, 2004 36.64 36.90 35.50 35.80 3,643,900 -1.60(-4.28%)
Nov 09, 2004 36.58 37.88 36.30 37.40 2,772,100 +0.68(+1.85%)
Nov 08, 2004 35.35 36.85 35.33 36.72 3,173,900 +1.44(+4.08%)
Nov 05, 2004 35.58 36.45 34.75 35.28 2,334,700 +0.30(+0.86%)
Nov 04, 2004 33.77 35.38 33.55 34.98 2,860,200 +1.03(+3.03%)
Nov 03, 2004 37.40 37.65 33.75 33.95 5,619,200 -2.05(-5.69%)
Nov 02, 2004 35.64 37.00 35.43 36.00 6,143,400 +0.65(+1.84%)
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.