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 (%)
Nov 28, 2003 18.55 18.55 18.33 18.36 395,969 +0.03(+0.16%)
Nov 26, 2003 18.90 18.90 18.04 18.33 1,529,274 -0.16(-0.87%)
Nov 25, 2003 19.68 19.68 18.38 18.49 3,668,266 +0.36(+1.99%)
Nov 24, 2003 17.68 18.13 17.41 18.13 1,499,994 +0.76(+4.38%)
Nov 21, 2003 17.25 17.56 16.83 17.37 790,110 +0.22(+1.28%)
Nov 20, 2003 17.22 17.67 17.11 17.15 974,946 -0.19(-1.10%)
Nov 19, 2003 17.27 17.45 17.10 17.34 1,117,933 +0.02(+0.12%)
Nov 18, 2003 18.14 18.22 17.25 17.32 1,406,305 -0.43(-2.42%)
Nov 17, 2003 17.75 17.82 17.35 17.75 1,150,942 -0.24(-1.33%)
Nov 14, 2003 18.70 18.84 17.83 17.99 1,710,527 -0.71(-3.80%)
Nov 13, 2003 19.05 19.05 18.50 18.70 1,114,884 -0.35(-1.84%)
Nov 12, 2003 18.58 19.18 18.58 19.05 1,341,007 +0.25(+1.33%)
Nov 11, 2003 18.51 18.92 18.44 18.80 1,017,302 +0.26(+1.40%)
Nov 10, 2003 19.40 19.44 18.42 18.54 1,437,645 -0.97(-4.97%)
Nov 07, 2003 19.79 19.79 19.18 19.51 1,842,727 -0.08(-0.41%)
Nov 06, 2003 19.55 19.59 18.92 19.59 1,601,491 +0.24(+1.24%)
Nov 05, 2003 19.12 19.45 18.67 19.35 2,806,071 +0.39(+2.06%)
Nov 04, 2003 18.42 19.21 18.16 18.96 3,065,894 +1.01(+5.63%)
Nov 03, 2003 17.91 18.20 17.85 17.95 1,105,585 +0.20(+1.13%)
Oct 31, 2003 17.66 18.10 17.54 17.75 1,014,610 +0.08(+0.45%)
Oct 30, 2003 17.90 18.54 17.59 17.67 1,256,908 -0.23(-1.28%)
Oct 29, 2003 17.94 17.99 17.51 17.90 1,838,385 +0.06(+0.34%)
Oct 28, 2003 16.95 17.88 16.80 17.84 2,422,766 +1.04(+6.19%)
Oct 27, 2003 16.40 17.23 16.40 16.80 2,105,700 +0.50(+3.07%)
Oct 24, 2003 16.32 16.49 16.00 16.30 4,249,100 -0.60(-3.55%)
Oct 23, 2003 17.59 17.60 16.80 16.90 2,890,100 -0.81(-4.57%)
Oct 22, 2003 18.34 18.34 17.52 17.71 2,167,000 -0.59(-3.22%)
Oct 21, 2003 18.45 18.61 18.23 18.30 1,463,785 +0.10(+0.55%)
Oct 20, 2003 18.16 18.48 17.97 18.20 1,549,477 +0.24(+1.34%)
Oct 17, 2003 18.67 19.50 17.80 17.96 3,922,021 -1.02(-5.37%)
Oct 16, 2003 19.26 19.39 18.58 18.98 2,755,578 -0.28(-1.45%)
Oct 15, 2003 19.91 19.98 19.23 19.26 1,736,396 -0.24(-1.23%)
Oct 14, 2003 19.95 20.03 19.16 19.50 2,080,474 -0.38(-1.91%)
Oct 13, 2003 20.65 20.70 18.89 19.88 3,629,419 -0.89(-4.29%)
Oct 10, 2003 22.74 22.75 20.05 20.77 12,269,037 +1.68(+8.80%)
Oct 09, 2003 19.73 19.74 18.55 19.09 1,725,751 -0.11(-0.57%)
Oct 08, 2003 19.52 19.76 19.15 19.20 886,512 -0.41(-2.09%)
Oct 07, 2003 19.38 19.75 19.05 19.61 1,495,616 +0.17(+0.87%)
Oct 06, 2003 19.10 19.58 19.00 19.44 1,546,925 +0.43(+2.26%)
Oct 03, 2003 19.48 19.48 18.93 19.01 2,386,074 +0.11(+0.58%)
Oct 02, 2003 18.71 19.39 18.62 18.90 2,192,238 +0.24(+1.29%)
Oct 01, 2003 19.60 19.60 18.55 18.66 2,243,457 +0.14(+0.76%)
Sep 30, 2003 18.88 19.14 18.31 18.52 1,928,070 -0.59(-3.09%)
Sep 29, 2003 19.76 19.76 18.55 19.11 2,609,311 -0.10(-0.52%)
Sep 26, 2003 20.50 21.00 19.01 19.21 4,084,407 -1.83(-8.71%)
Sep 25, 2003 21.19 23.64 20.45 21.04 17,146,096 +1.68(+8.69%)
Sep 24, 2003 19.85 19.89 18.78 19.36 4,326,357 -0.23(-1.17%)
Sep 23, 2003 18.17 19.70 18.09 19.59 4,628,433 +1.66(+9.26%)
Sep 22, 2003 17.13 18.18 17.00 17.93 2,770,281 +0.53(+3.05%)
Sep 19, 2003 17.05 17.60 16.84 17.40 1,154,341 +0.24(+1.40%)
Sep 18, 2003 16.60 17.37 16.50 17.16 1,902,466 +0.41(+2.45%)
Sep 17, 2003 16.73 17.08 16.55 16.75 1,270,153 +0.09(+0.54%)
Sep 16, 2003 16.32 16.68 16.31 16.66 1,363,907 +0.46(+2.84%)
Sep 15, 2003 16.09 16.60 16.08 16.20 950,500 +0.12(+0.75%)
Sep 12, 2003 16.21 16.31 15.74 16.08 1,860,800 -0.30(-1.83%)
Sep 11, 2003 16.05 16.48 15.73 16.38 1,752,700 +0.48(+3.02%)
Sep 10, 2003 17.00 17.07 15.90 15.90 2,006,300 -1.26(-7.34%)
Sep 09, 2003 17.70 17.70 17.05 17.16 1,912,100 -0.50(-2.83%)
Sep 08, 2003 17.17 17.98 16.89 17.66 3,268,900 +0.93(+5.56%)
Sep 05, 2003 15.95 17.25 15.57 16.73 5,093,300 +0.68(+4.24%)
Sep 04, 2003 15.50 16.25 15.42 16.05 2,343,800 +0.40(+2.56%)
Sep 03, 2003 15.75 16.00 15.53 15.65 2,539,100 +0.00(+0.00%)
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.