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 29, 2004 34.41 34.80 34.24 34.51 1,459,600 +0.04(+0.12%)
Oct 28, 2004 33.38 34.89 33.20 34.47 3,192,000 +0.78(+2.32%)
Oct 27, 2004 32.36 33.73 32.18 33.69 2,407,700 +1.42(+4.40%)
Oct 26, 2004 32.92 33.02 32.01 32.27 1,822,900 -0.64(-1.94%)
Oct 25, 2004 32.74 33.60 32.49 32.91 2,118,000 +0.00(+0.00%)
Oct 22, 2004 33.71 33.96 32.55 32.91 3,231,400 -1.05(-3.09%)
Oct 21, 2004 31.81 34.31 31.65 33.96 5,710,100 +2.35(+7.43%)
Oct 20, 2004 30.03 31.62 29.11 31.61 4,259,200 +1.42(+4.70%)
Oct 19, 2004 30.23 30.96 29.90 30.19 3,420,200 +0.25(+0.84%)
Oct 18, 2004 29.09 29.94 28.26 29.94 3,205,300 +1.16(+4.03%)
Oct 15, 2004 27.99 29.16 26.72 28.78 6,950,400 +0.44(+1.55%)
Oct 14, 2004 28.75 28.84 27.87 28.34 4,533,100 -0.78(-2.68%)
Oct 13, 2004 30.03 30.31 28.91 29.12 3,590,400 -0.26(-0.88%)
Oct 12, 2004 30.26 30.30 28.25 29.38 3,173,000 -1.08(-3.55%)
Oct 11, 2004 29.33 30.75 29.28 30.46 2,220,800 +1.12(+3.82%)
Oct 08, 2004 30.55 30.57 29.01 29.34 3,023,100 -1.57(-5.08%)
Oct 07, 2004 31.46 31.58 30.71 30.91 2,428,400 -0.73(-2.31%)
Oct 06, 2004 31.67 31.72 30.63 31.64 3,685,000 -0.84(-2.59%)
Oct 05, 2004 32.74 32.90 32.12 32.48 3,908,000 -0.32(-0.98%)
Oct 04, 2004 31.73 33.15 31.57 32.80 3,655,300 +1.56(+4.99%)
Oct 01, 2004 30.90 31.60 30.56 31.24 2,808,700 +0.74(+2.43%)
Sep 30, 2004 29.87 30.85 29.65 30.50 2,872,100 +0.69(+2.31%)
Sep 29, 2004 29.10 30.20 29.02 29.81 2,242,800 +0.74(+2.55%)
Sep 28, 2004 28.21 29.20 28.20 29.07 2,181,700 +0.90(+3.19%)
Sep 27, 2004 28.49 29.00 28.01 28.17 2,467,300 -0.53(-1.85%)
Sep 24, 2004 28.96 29.98 28.54 28.70 2,384,700 -0.19(-0.66%)
Sep 23, 2004 29.40 29.40 28.65 28.89 2,491,000 -0.40(-1.37%)
Sep 22, 2004 29.80 29.80 29.12 29.29 2,317,900 -0.60(-2.01%)
Sep 21, 2004 30.00 30.23 29.37 29.89 2,662,900 +0.03(+0.10%)
Sep 20, 2004 28.16 30.48 27.95 29.86 6,033,600 +1.49(+5.25%)
Sep 17, 2004 28.19 28.78 27.90 28.37 2,148,600 +0.29(+1.03%)
Sep 16, 2004 27.84 28.69 27.66 28.08 1,593,500 +0.34(+1.23%)
Sep 15, 2004 28.18 28.19 27.27 27.74 2,505,700 -0.36(-1.27%)
Sep 14, 2004 27.61 28.55 27.17 28.10 2,963,900 +0.35(+1.25%)
Sep 13, 2004 27.91 28.73 27.56 27.75 3,575,800 -0.15(-0.54%)
Sep 10, 2004 26.00 28.05 25.85 27.90 5,553,500 +2.12(+8.22%)
Sep 09, 2004 24.99 26.08 24.74 25.78 2,795,100 +1.35(+5.53%)
Sep 08, 2004 24.12 24.95 24.06 24.43 1,328,800 +0.14(+0.58%)
Sep 07, 2004 24.35 24.64 24.00 24.29 1,691,900 +0.23(+0.96%)
Sep 03, 2004 24.82 25.07 24.06 24.06 2,066,100 -1.53(-5.98%)
Sep 02, 2004 25.20 25.70 24.90 25.59 1,348,300 +0.67(+2.69%)
Sep 01, 2004 25.04 25.62 24.68 24.92 2,114,300 -0.05(-0.20%)
Aug 31, 2004 24.80 25.13 24.00 24.97 1,575,500 -0.06(-0.24%)
Aug 30, 2004 25.60 25.60 24.82 25.03 964,200 -0.57(-2.23%)
Aug 27, 2004 25.16 25.83 25.07 25.60 1,319,300 +0.60(+2.40%)
Aug 26, 2004 25.37 25.57 24.90 25.00 1,540,800 -0.42(-1.65%)
Aug 25, 2004 24.31 25.60 24.06 25.42 2,810,400 +0.99(+4.05%)
Aug 24, 2004 25.17 25.42 24.32 24.43 2,103,300 -0.76(-3.02%)
Aug 23, 2004 25.58 25.68 25.09 25.19 2,520,300 -0.24(-0.94%)
Aug 20, 2004 24.88 25.56 24.70 25.43 2,454,000 +0.83(+3.38%)
Aug 19, 2004 24.06 25.24 24.06 24.60 3,460,500 +0.37(+1.52%)
Aug 18, 2004 22.26 24.50 22.24 24.23 3,936,400 +1.84(+8.22%)
Aug 17, 2004 21.90 22.78 21.90 22.39 2,052,100 +0.63(+2.90%)
Aug 16, 2004 21.45 21.95 21.45 21.76 1,200,900 +0.28(+1.30%)
Aug 13, 2004 22.00 22.55 21.33 21.48 1,498,900 -0.23(-1.06%)
Aug 12, 2004 21.80 21.95 21.51 21.71 1,358,600 -0.25(-1.14%)
Aug 11, 2004 22.42 22.63 21.28 21.96 2,416,600 -0.72(-3.17%)
Aug 10, 2004 22.04 22.73 22.00 22.68 1,474,100 +0.73(+3.33%)
Aug 09, 2004 21.36 21.95 21.26 21.95 1,618,000 +0.59(+2.76%)
Aug 06, 2004 21.92 22.00 21.07 21.36 1,675,100 -0.98(-4.39%)
Aug 05, 2004 22.87 23.20 22.34 22.34 1,156,800 -0.52(-2.27%)
Aug 04, 2004 22.15 23.21 21.55 22.86 2,115,600 +0.66(+2.97%)
Aug 03, 2004 22.86 23.25 22.12 22.20 1,960,100 -0.56(-2.46%)
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.