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 30, 2009 43.29 43.40 41.93 42.10 1,697,827 -0.98(-2.27%)
Oct 29, 2009 42.50 43.26 42.48 43.08 1,502,519 +0.93(+2.21%)
Oct 28, 2009 43.60 43.88 41.92 42.15 1,795,144 -1.41(-3.24%)
Oct 27, 2009 44.85 44.93 43.25 43.56 1,802,560 -1.08(-2.42%)
Oct 26, 2009 44.62 45.75 44.40 44.64 1,890,875 +0.28(+0.63%)
Oct 23, 2009 44.60 45.03 44.18 44.36 1,670,970 -0.09(-0.20%)
Oct 22, 2009 45.20 45.26 43.78 44.45 4,251,331 -1.44(-3.14%)
Oct 21, 2009 42.72 46.25 42.43 45.89 8,038,920 +4.73(+11.49%)
Oct 20, 2009 41.06 41.80 40.81 41.16 2,764,692 +0.05(+0.12%)
Oct 19, 2009 40.46 41.20 40.01 41.11 1,996,289 +0.78(+1.93%)
Oct 16, 2009 39.89 40.58 39.78 40.33 1,959,793 +0.06(+0.15%)
Oct 15, 2009 40.20 40.61 39.75 40.27 2,048,219 +0.07(+0.17%)
Oct 14, 2009 39.37 40.33 39.37 40.20 2,462,183 +1.08(+2.76%)
Oct 13, 2009 40.12 40.12 38.90 39.12 2,603,798 -1.31(-3.24%)
Oct 12, 2009 39.99 40.49 39.25 40.43 2,124,101 +1.34(+3.43%)
Oct 09, 2009 37.50 39.29 37.38 39.09 2,893,984 +1.99(+5.36%)
Oct 08, 2009 36.89 37.37 36.27 37.10 1,890,387 +0.47(+1.28%)
Oct 07, 2009 36.46 36.83 36.22 36.63 1,151,118 -0.02(-0.05%)
Oct 06, 2009 36.08 36.91 36.02 36.65 1,905,691 +1.13(+3.18%)
Oct 05, 2009 34.63 35.80 34.63 35.52 1,250,230 +0.92(+2.66%)
Oct 02, 2009 34.65 35.55 34.38 34.60 1,334,507 -0.29(-0.83%)
Oct 01, 2009 36.75 36.75 34.84 34.89 2,168,063 -1.86(-5.06%)
Sep 30, 2009 36.89 37.26 35.87 36.75 2,849,176 -0.02(-0.05%)
Sep 29, 2009 36.23 37.16 36.21 36.77 2,920,639 +0.62(+1.72%)
Sep 28, 2009 35.06 36.20 34.77 36.15 1,821,128 +1.21(+3.46%)
Sep 25, 2009 34.89 35.02 34.30 34.94 1,156,931 -0.10(-0.29%)
Sep 24, 2009 35.72 35.90 34.23 35.04 2,508,196 -0.53(-1.49%)
Sep 23, 2009 36.25 36.43 35.47 35.57 1,456,829 -0.50(-1.39%)
Sep 22, 2009 36.36 36.67 35.75 36.07 1,697,913 -0.31(-0.85%)
Sep 21, 2009 35.80 36.64 35.33 36.38 1,481,537 +0.18(+0.50%)
Sep 18, 2009 35.78 36.42 35.62 36.20 2,279,949 +0.80(+2.26%)
Sep 17, 2009 35.75 35.99 35.28 35.40 1,566,698 -0.57(-1.58%)
Sep 16, 2009 35.59 36.25 35.48 35.97 3,265,736 +0.54(+1.52%)
Sep 15, 2009 34.85 35.48 34.22 35.43 3,644,215 +0.78(+2.25%)
Sep 14, 2009 34.29 34.90 33.98 34.65 3,135,120 -0.18(-0.52%)
Sep 11, 2009 36.20 36.21 34.51 34.83 12,334,870 -1.89(-5.15%)
Sep 10, 2009 37.58 37.96 36.59 36.72 2,785,776 -1.01(-2.68%)
Sep 09, 2009 36.95 38.17 36.93 37.73 2,964,300 -0.67(-1.74%)
Sep 08, 2009 38.10 38.45 37.56 38.40 1,544,626 +0.96(+2.56%)
Sep 04, 2009 36.68 38.20 36.66 37.44 2,242,132 +0.91(+2.49%)
Sep 03, 2009 36.52 36.60 36.19 36.53 1,061,894 +0.45(+1.25%)
Sep 02, 2009 35.72 36.30 35.67 36.08 1,619,429 +0.19(+0.53%)
Sep 01, 2009 36.63 37.73 35.65 35.89 1,557,060 -0.95(-2.58%)
Aug 31, 2009 36.92 36.98 36.31 36.84 1,062,267 -0.80(-2.13%)
Aug 28, 2009 37.65 38.97 37.46 37.64 1,544,925 +0.18(+0.48%)
Aug 27, 2009 36.33 37.54 36.10 37.46 1,566,702 +0.83(+2.27%)
Aug 26, 2009 36.04 36.87 36.04 36.63 1,510,381 +0.47(+1.30%)
Aug 25, 2009 35.94 36.25 35.68 36.16 919,914 +0.44(+1.23%)
Aug 24, 2009 35.78 36.37 35.43 35.72 1,810,281 -0.76(-2.08%)
Aug 21, 2009 35.60 36.59 35.41 36.48 1,845,028 +1.15(+3.26%)
Aug 20, 2009 34.93 35.44 34.65 35.33 1,612,904 +0.48(+1.38%)
Aug 19, 2009 34.45 35.00 34.30 34.85 1,035,541 -0.02(-0.06%)
Aug 18, 2009 34.05 35.00 34.01 34.87 1,542,498 +1.06(+3.14%)
Aug 17, 2009 33.68 33.94 33.25 33.81 1,129,111 -0.70(-2.03%)
Aug 14, 2009 34.50 34.52 33.82 34.51 1,423,399 -0.01(-0.03%)
Aug 13, 2009 34.00 34.58 33.42 34.52 1,790,523 +0.48(+1.41%)
Aug 12, 2009 33.82 34.75 33.41 34.04 6,000,403 +2.21(+6.94%)
Aug 11, 2009 31.85 32.47 31.56 31.83 2,577,078 +0.00(+0.00%)
Aug 10, 2009 31.55 31.93 31.35 31.83 905,243 +0.41(+1.30%)
Aug 07, 2009 31.67 31.90 31.12 31.42 1,004,891 +0.11(+0.35%)
Aug 06, 2009 32.28 32.52 31.18 31.31 924,968 -1.08(-3.33%)
Aug 05, 2009 32.90 33.12 32.21 32.39 1,389,915 +0.07(+0.22%)
Aug 04, 2009 32.00 32.41 31.91 32.32 466,470 +0.04(+0.12%)
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.