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 30, 2005 26.64 27.13 26.45 26.83 697,144 +0.00(+0.00%)
Nov 29, 2005 27.13 27.40 26.65 26.83 604,858 -0.12(-0.45%)
Nov 28, 2005 27.25 27.44 26.88 26.95 763,488 -0.50(-1.82%)
Nov 25, 2005 27.40 27.69 27.25 27.45 353,599 +0.16(+0.59%)
Nov 23, 2005 27.11 27.49 27.11 27.29 1,018,881 +0.03(+0.11%)
Nov 22, 2005 26.53 27.39 26.49 27.26 1,336,030 +0.64(+2.40%)
Nov 21, 2005 26.70 26.90 26.19 26.62 1,162,099 -0.27(-1.00%)
Nov 18, 2005 26.34 26.99 26.14 26.89 932,327 +0.69(+2.63%)
Nov 17, 2005 26.01 26.24 25.73 26.20 568,474 +0.27(+1.04%)
Nov 16, 2005 26.20 26.70 25.59 25.93 866,771 -0.31(-1.18%)
Nov 15, 2005 25.62 26.98 25.55 26.24 2,372,402 +0.60(+2.34%)
Nov 14, 2005 25.25 25.71 25.06 25.64 1,384,777 +0.59(+2.36%)
Nov 11, 2005 24.86 25.38 24.86 25.05 1,263,354 +0.27(+1.09%)
Nov 10, 2005 24.74 24.97 24.47 24.78 621,388 +0.05(+0.20%)
Nov 09, 2005 24.58 24.96 24.54 24.73 520,329 +0.11(+0.45%)
Nov 08, 2005 24.64 24.90 24.45 24.62 693,781 +0.03(+0.12%)
Nov 07, 2005 24.89 25.07 24.42 24.59 876,165 -0.30(-1.21%)
Nov 04, 2005 24.69 25.15 24.39 24.89 802,621 +0.29(+1.18%)
Nov 03, 2005 24.51 24.92 24.51 24.60 608,254 +0.12(+0.49%)
Nov 02, 2005 24.27 24.70 24.16 24.48 548,316 +0.15(+0.62%)
Nov 01, 2005 24.00 24.40 24.00 24.33 1,186,914 +0.29(+1.21%)
Oct 31, 2005 23.68 24.38 23.63 24.04 1,182,797 +0.43(+1.82%)
Oct 28, 2005 23.83 23.89 22.92 23.61 1,981,551 -0.13(-0.55%)
Oct 27, 2005 24.63 24.63 23.70 23.74 965,719 -0.85(-3.46%)
Oct 26, 2005 24.99 24.99 24.50 24.59 878,462 -0.31(-1.24%)
Oct 25, 2005 25.25 25.25 24.61 24.90 844,903 -0.29(-1.15%)
Oct 24, 2005 25.80 25.81 24.85 25.19 2,144,633 -0.41(-1.60%)
Oct 21, 2005 24.90 25.83 24.60 25.60 7,553,165 +3.30(+14.80%)
Oct 20, 2005 22.77 23.00 22.29 22.30 1,423,156 -0.55(-2.41%)
Oct 19, 2005 23.03 23.15 22.07 22.85 2,613,118 -0.31(-1.34%)
Oct 18, 2005 22.87 23.25 22.75 23.16 1,268,212 +0.26(+1.14%)
Oct 17, 2005 21.97 23.07 21.97 22.90 1,621,063 +0.90(+4.09%)
Oct 14, 2005 22.25 22.29 21.83 22.00 856,318 -0.15(-0.68%)
Oct 13, 2005 21.95 22.42 21.68 22.15 1,328,892 +0.07(+0.32%)
Oct 12, 2005 22.56 22.65 21.95 22.08 1,511,974 -0.58(-2.56%)
Oct 11, 2005 23.40 23.40 22.50 22.66 1,158,787 -0.58(-2.50%)
Oct 10, 2005 23.39 23.53 23.05 23.24 737,867 -0.14(-0.60%)
Oct 07, 2005 24.03 24.22 23.37 23.38 1,291,211 -0.68(-2.83%)
Oct 06, 2005 24.46 24.72 23.83 24.06 1,049,399 -0.29(-1.19%)
Oct 05, 2005 24.99 25.18 24.35 24.35 597,499 -0.67(-2.68%)
Oct 04, 2005 25.69 25.84 24.96 25.02 727,617 -0.51(-2.00%)
Oct 03, 2005 25.05 25.59 25.01 25.53 904,939 +0.51(+2.04%)
Sep 30, 2005 24.80 25.24 24.71 25.02 881,322 +0.12(+0.48%)
Sep 29, 2005 24.18 25.09 24.02 24.90 1,291,955 +0.74(+3.06%)
Sep 28, 2005 23.70 24.17 23.70 24.16 1,012,201 +0.43(+1.81%)
Sep 27, 2005 24.25 24.25 23.55 23.73 959,941 -0.42(-1.74%)
Sep 26, 2005 24.35 24.61 24.00 24.15 712,801 -0.09(-0.37%)
Sep 23, 2005 24.24 24.50 23.81 24.24 864,653 +0.38(+1.59%)
Sep 22, 2005 23.86 24.09 23.32 23.86 705,819 +0.29(+1.23%)
Sep 21, 2005 24.05 24.09 23.51 23.57 1,150,311 -0.51(-2.12%)
Sep 20, 2005 24.17 24.57 24.05 24.08 959,243 -0.12(-0.50%)
Sep 19, 2005 25.04 25.15 24.10 24.20 1,055,708 -0.64(-2.58%)
Sep 16, 2005 24.90 24.98 24.63 24.84 1,075,777 -0.01(-0.04%)
Sep 15, 2005 24.99 25.45 24.84 24.85 1,979,191 -0.15(-0.60%)
Sep 14, 2005 25.53 25.53 24.90 25.00 983,000 -0.14(-0.56%)
Sep 13, 2005 25.25 25.45 25.11 25.14 744,113 -0.27(-1.06%)
Sep 12, 2005 25.31 25.53 25.22 25.41 746,702 +0.10(+0.40%)
Sep 09, 2005 25.85 26.17 25.20 25.31 1,050,412 -0.52(-2.01%)
Sep 08, 2005 25.65 26.09 25.49 25.83 679,508 +0.26(+1.02%)
Sep 07, 2005 25.65 25.73 25.46 25.57 754,846 -0.08(-0.31%)
Sep 06, 2005 25.52 25.85 25.50 25.65 577,590 +0.07(+0.27%)
Sep 02, 2005 25.50 25.98 25.48 25.58 807,064 +0.11(+0.43%)
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.