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, 2019 44.72 48.75 40.46 47.73 6,791,995 -0.39(-0.81%)
Oct 30, 2019 48.50 48.88 47.83 48.12 2,121,893 -0.16(-0.33%)
Oct 29, 2019 48.11 48.78 48.01 48.28 1,302,385 +0.27(+0.56%)
Oct 28, 2019 46.76 49.06 46.28 48.01 1,844,428 +2.03(+4.41%)
Oct 25, 2019 45.45 46.19 44.91 45.98 873,900 +0.80(+1.77%)
Oct 24, 2019 45.00 45.65 43.29 45.18 1,796,230 +0.66(+1.48%)
Oct 23, 2019 44.24 45.38 44.06 44.52 993,588 -0.37(-0.82%)
Oct 22, 2019 44.60 45.44 44.21 44.89 904,981 +0.30(+0.66%)
Oct 21, 2019 44.58 45.53 43.69 44.59 1,691,689 +0.24(+0.54%)
Oct 18, 2019 46.15 46.48 44.15 44.35 1,974,900 -2.07(-4.45%)
Oct 17, 2019 46.50 47.49 45.85 46.42 1,390,111 -0.99(-2.09%)
Oct 16, 2019 48.47 48.65 47.23 47.41 1,351,930 -1.29(-2.65%)
Oct 15, 2019 46.36 49.20 46.21 48.70 1,347,391 +2.43(+5.25%)
Oct 14, 2019 47.26 47.58 45.42 46.27 1,983,714 -1.31(-2.75%)
Oct 11, 2019 48.43 49.12 47.50 47.58 2,441,300 -0.05(-0.10%)
Oct 10, 2019 46.88 48.43 46.45 47.63 788,589 +0.71(+1.51%)
Oct 09, 2019 46.19 47.24 45.73 46.92 1,011,813 +1.26(+2.76%)
Oct 08, 2019 48.59 48.94 45.58 45.66 1,546,141 -3.79(-7.66%)
Oct 07, 2019 49.58 50.18 49.06 49.45 723,123 -0.24(-0.48%)
Oct 04, 2019 48.99 50.61 48.77 49.69 636,300 +1.06(+2.18%)
Oct 03, 2019 47.58 48.85 46.01 48.63 1,360,004 +1.16(+2.44%)
Oct 02, 2019 47.48 48.36 47.25 47.47 1,471,958 -1.75(-3.56%)
Oct 01, 2019 50.75 52.09 48.99 49.22 1,954,578 +0.22(+0.45%)
Sep 30, 2019 48.64 49.11 48.07 49.00 862,521 +0.82(+1.70%)
Sep 27, 2019 48.79 49.27 47.80 48.18 1,200,300 -0.86(-1.75%)
Sep 26, 2019 50.45 50.50 49.01 49.04 1,147,880 -1.23(-2.45%)
Sep 25, 2019 49.91 50.72 48.87 50.27 1,310,527 +0.19(+0.38%)
Sep 24, 2019 51.54 52.08 49.79 50.08 936,171 -1.52(-2.95%)
Sep 23, 2019 50.04 51.93 49.70 51.60 1,246,039 +1.84(+3.70%)
Sep 20, 2019 51.05 51.05 49.42 49.76 1,713,000 -1.08(-2.12%)
Sep 19, 2019 51.45 51.73 50.74 50.84 1,055,392 -0.40(-0.78%)
Sep 18, 2019 51.59 51.59 50.52 51.24 1,037,468 -0.21(-0.41%)
Sep 17, 2019 52.10 52.35 51.36 51.45 1,990,670 -0.70(-1.34%)
Sep 16, 2019 51.10 52.79 50.71 52.15 1,659,033 +0.24(+0.46%)
Sep 13, 2019 51.00 52.18 50.90 51.91 1,691,500 +1.14(+2.25%)
Sep 12, 2019 49.36 51.41 49.21 50.77 2,765,146 +1.95(+3.99%)
Sep 11, 2019 47.74 48.89 46.92 48.82 1,620,361 +1.29(+2.71%)
Sep 10, 2019 46.82 47.93 46.36 47.53 2,179,015 +0.51(+1.08%)
Sep 09, 2019 46.20 47.46 46.13 47.02 2,296,900 +1.20(+2.62%)
Sep 06, 2019 43.91 45.92 43.70 45.82 2,973,700 +2.20(+5.04%)
Sep 05, 2019 43.42 44.85 43.42 43.62 1,281,747 +0.96(+2.25%)
Sep 04, 2019 42.36 43.12 42.09 42.66 1,790,787 +0.88(+2.11%)
Sep 03, 2019 42.70 42.94 41.31 41.78 1,911,330 -1.15(-2.68%)
Aug 30, 2019 44.64 44.79 42.88 42.93 1,337,300 -1.36(-3.07%)
Aug 29, 2019 44.39 45.06 44.17 44.29 1,224,833 +0.39(+0.89%)
Aug 28, 2019 43.79 44.52 43.21 43.90 1,201,777 +0.01(+0.02%)
Aug 27, 2019 43.98 44.90 43.17 43.89 3,357,227 +0.71(+1.64%)
Aug 26, 2019 46.05 47.31 43.07 43.18 5,366,572 -3.92(-8.32%)
Aug 23, 2019 46.91 47.90 45.57 47.10 4,408,400 -0.70(-1.46%)
Aug 22, 2019 48.56 50.47 47.41 47.80 3,142,392 -1.21(-2.47%)
Aug 21, 2019 56.22 56.55 48.24 49.01 12,196,517 -9.23(-15.85%)
Aug 20, 2019 58.25 59.13 57.14 58.24 1,955,824 -0.04(-0.07%)
Aug 19, 2019 60.17 60.66 58.19 58.28 736,695 -0.52(-0.88%)
Aug 16, 2019 57.65 59.00 57.34 58.80 774,600 +1.61(+2.82%)
Aug 15, 2019 57.24 57.93 56.86 57.19 637,673 +0.05(+0.09%)
Aug 14, 2019 56.64 57.83 56.31 57.14 1,025,692 -1.26(-2.16%)
Aug 13, 2019 57.11 59.89 56.69 58.40 1,250,782 +0.98(+1.71%)
Aug 12, 2019 57.44 58.28 57.07 57.42 757,814 -0.70(-1.20%)
Aug 09, 2019 61.12 61.46 57.69 58.12 1,470,200 -3.60(-5.83%)
Aug 08, 2019 59.67 61.75 59.40 61.72 1,453,371 +2.91(+4.95%)
Aug 07, 2019 57.55 59.14 57.49 58.81 843,904 +0.06(+0.10%)
Aug 06, 2019 57.46 59.23 57.18 58.75 1,334,079 +2.27(+4.02%)
Aug 05, 2019 58.02 58.16 56.06 56.48 1,525,725 -3.57(-5.95%)
Aug 02, 2019 60.95 60.95 58.45 60.05 898,000 -1.47(-2.39%)
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.