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, 2008 20.30 20.32 19.32 19.63 859,300 -0.55(-2.73%)
Oct 30, 2008 20.65 20.75 19.61 20.18 447,400 +0.21(+1.05%)
Oct 29, 2008 19.09 20.50 18.91 19.97 866,300 +0.98(+5.16%)
Oct 28, 2008 17.71 19.01 16.86 18.99 956,100 +1.70(+9.83%)
Oct 27, 2008 17.16 18.02 16.67 17.29 861,900 -0.39(-2.21%)
Oct 24, 2008 16.57 18.18 16.15 17.68 1,026,500 -0.05(-0.28%)
Oct 23, 2008 18.28 18.55 16.50 17.73 1,238,800 -0.51(-2.80%)
Oct 22, 2008 20.32 20.35 18.00 18.24 1,633,200 -0.33(-1.78%)
Oct 21, 2008 20.32 20.77 18.48 18.57 1,638,400 -2.25(-10.81%)
Oct 20, 2008 20.82 20.98 19.50 20.82 1,012,800 +0.59(+2.92%)
Oct 17, 2008 20.10 21.18 18.13 20.23 1,101,899 -0.27(-1.32%)
Oct 16, 2008 20.00 20.63 19.50 20.50 1,968,313 +0.50(+2.50%)
Oct 15, 2008 21.74 21.91 19.60 20.00 900,136 -1.80(-8.26%)
Oct 14, 2008 23.36 23.40 21.14 21.80 1,155,579 -0.95(-4.18%)
Oct 13, 2008 21.80 22.85 21.41 22.75 1,107,528 +1.82(+8.70%)
Oct 10, 2008 18.51 21.40 18.42 20.93 2,390,974 +1.44(+7.39%)
Oct 09, 2008 20.04 20.96 18.91 19.49 953,824 -0.43(-2.16%)
Oct 08, 2008 18.47 21.00 18.11 19.92 1,592,515 +0.88(+4.62%)
Oct 07, 2008 20.80 20.95 18.75 19.04 1,430,034 -1.38(-6.76%)
Oct 06, 2008 20.49 20.70 18.75 20.42 1,574,734 -0.40(-1.92%)
Oct 03, 2008 21.51 22.14 20.57 20.82 1,147,784 -0.62(-2.89%)
Oct 02, 2008 23.09 23.73 21.21 21.44 817,967 -1.50(-6.54%)
Oct 01, 2008 23.06 23.93 22.62 22.94 1,033,328 +0.16(+0.70%)
Sep 30, 2008 22.73 23.74 21.94 22.78 1,574,620 +0.78(+3.55%)
Sep 29, 2008 25.25 25.97 22.00 22.00 1,974,494 -3.76(-14.60%)
Sep 26, 2008 25.59 26.42 25.23 25.76 1,114,263 -1.24(-4.59%)
Sep 25, 2008 26.58 27.50 26.21 27.00 1,305,062 +0.43(+1.62%)
Sep 24, 2008 26.27 26.99 26.02 26.57 1,021,898 +0.22(+0.83%)
Sep 23, 2008 26.94 26.94 24.70 26.35 1,515,601 -1.11(-4.04%)
Sep 22, 2008 28.06 28.36 26.44 27.46 1,390,621 -1.29(-4.49%)
Sep 19, 2008 27.80 29.00 27.07 28.75 3,478,194 +2.96(+11.48%)
Sep 18, 2008 23.11 26.00 22.54 25.79 2,551,209 +3.19(+14.12%)
Sep 17, 2008 20.85 23.74 20.65 22.60 1,743,972 +1.54(+7.31%)
Sep 16, 2008 19.67 21.24 19.67 21.06 1,546,292 +1.06(+5.30%)
Sep 15, 2008 20.01 21.09 19.96 20.00 1,319,921 -0.55(-2.68%)
Sep 12, 2008 20.49 20.96 20.41 20.55 944,439 +0.05(+0.24%)
Sep 11, 2008 20.08 20.69 19.60 20.50 835,883 +0.25(+1.23%)
Sep 10, 2008 21.11 21.23 20.12 20.25 1,190,608 -0.75(-3.57%)
Sep 09, 2008 21.94 21.96 20.95 21.00 830,411 -0.90(-4.11%)
Sep 08, 2008 22.00 22.51 21.25 21.90 1,484,285 +0.05(+0.23%)
Sep 05, 2008 21.06 22.00 20.99 21.85 837,991 +0.59(+2.78%)
Sep 04, 2008 21.94 21.97 20.99 21.26 1,268,453 -0.88(-3.97%)
Sep 03, 2008 22.79 22.90 21.95 22.14 845,524 -0.76(-3.32%)
Sep 02, 2008 23.50 23.62 22.54 22.90 911,835 -0.41(-1.76%)
Aug 29, 2008 23.53 23.68 23.00 23.31 555,066 -0.38(-1.60%)
Aug 28, 2008 23.40 23.75 23.32 23.69 763,860 +0.30(+1.28%)
Aug 27, 2008 22.81 23.49 22.43 23.39 845,388 +0.55(+2.41%)
Aug 26, 2008 22.71 22.87 22.40 22.84 707,708 +0.06(+0.26%)
Aug 25, 2008 22.86 23.55 22.52 22.78 1,072,463 +0.50(+2.24%)
Aug 22, 2008 21.74 22.74 21.48 22.28 1,295,796 +0.57(+2.63%)
Aug 21, 2008 21.22 21.75 21.03 21.71 1,130,937 +0.27(+1.26%)
Aug 20, 2008 21.51 21.95 21.20 21.44 851,898 -0.07(-0.33%)
Aug 19, 2008 22.23 22.23 21.33 21.51 901,939 -0.25(-1.15%)
Aug 18, 2008 22.70 22.98 21.50 21.76 1,617,077 -0.79(-3.50%)
Aug 15, 2008 22.45 22.74 22.28 22.55 1,165,251 +0.19(+0.85%)
Aug 14, 2008 22.47 22.74 22.05 22.36 1,372,958 +0.14(+0.63%)
Aug 13, 2008 20.60 22.34 20.05 22.22 5,021,252 +3.05(+15.91%)
Aug 12, 2008 19.91 20.10 18.90 19.17 2,445,392 -0.67(-3.38%)
Aug 11, 2008 19.62 20.14 19.44 19.84 1,275,868 +0.16(+0.81%)
Aug 08, 2008 18.98 19.86 18.96 19.68 1,417,810 +0.76(+4.02%)
Aug 07, 2008 18.51 19.24 18.26 18.92 788,418 +0.45(+2.44%)
Aug 06, 2008 18.29 18.64 17.96 18.47 1,416,617 +0.19(+1.04%)
Aug 05, 2008 18.25 19.17 17.81 18.28 1,817,626 +1.02(+5.91%)
Aug 04, 2008 17.60 17.78 17.10 17.26 1,313,806 -0.16(-0.92%)
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.