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, 2011 25.21 25.48 24.53 24.88 3,775,269 +0.73(+3.02%)
Nov 29, 2011 24.81 25.00 24.08 24.15 2,043,243 -0.61(-2.46%)
Nov 28, 2011 24.80 25.18 24.44 24.76 2,667,030 +0.91(+3.82%)
Nov 25, 2011 23.67 24.58 23.45 23.85 1,370,223 +0.10(+0.42%)
Nov 23, 2011 24.96 25.15 23.62 23.75 3,432,882 -1.50(-5.94%)
Nov 22, 2011 25.84 26.70 25.11 25.25 3,114,607 -0.67(-2.58%)
Nov 21, 2011 26.45 26.50 25.43 25.92 3,132,613 -0.95(-3.54%)
Nov 18, 2011 28.16 28.23 26.62 26.87 3,990,737 +0.15(+0.56%)
Nov 17, 2011 29.27 29.44 26.50 26.72 4,083,414 -2.63(-8.96%)
Nov 16, 2011 29.19 30.46 29.15 29.35 2,743,264 -0.32(-1.08%)
Nov 15, 2011 28.35 29.99 28.26 29.67 3,461,995 +1.13(+3.96%)
Nov 14, 2011 29.24 29.59 28.35 28.54 1,371,658 -0.78(-2.66%)
Nov 11, 2011 28.49 29.75 28.49 29.32 2,233,029 +1.11(+3.93%)
Nov 10, 2011 29.00 29.19 27.56 28.21 3,183,453 -0.43(-1.50%)
Nov 09, 2011 30.26 30.28 28.50 28.64 3,363,667 -2.36(-7.61%)
Nov 08, 2011 31.00 31.23 30.17 31.00 2,837,624 +0.12(+0.39%)
Nov 07, 2011 30.58 30.97 29.87 30.88 4,836,009 +0.31(+1.01%)
Nov 04, 2011 27.75 31.34 27.75 30.57 9,309,985 +2.69(+9.65%)
Nov 03, 2011 26.76 27.96 26.03 27.88 2,424,596 +1.61(+6.13%)
Nov 02, 2011 26.32 27.05 25.85 26.27 1,970,788 +0.34(+1.31%)
Nov 01, 2011 25.82 26.62 25.07 25.93 3,813,423 -0.71(-2.67%)
Oct 31, 2011 27.46 27.62 26.64 26.64 1,879,337 -1.20(-4.31%)
Oct 28, 2011 27.64 27.87 27.13 27.84 2,431,714 +0.14(+0.51%)
Oct 27, 2011 26.22 28.26 26.17 27.70 4,511,517 +2.39(+9.44%)
Oct 26, 2011 25.25 25.68 24.50 25.31 2,403,970 +0.41(+1.65%)
Oct 25, 2011 25.62 25.73 24.83 24.90 2,239,324 -0.79(-3.08%)
Oct 24, 2011 24.74 26.15 24.70 25.69 2,983,404 +1.02(+4.13%)
Oct 21, 2011 24.88 24.98 24.27 24.67 2,716,207 +0.11(+0.45%)
Oct 20, 2011 24.43 24.92 23.70 24.56 4,332,401 +0.25(+1.03%)
Oct 19, 2011 26.70 26.75 24.04 24.31 10,120,114 -3.47(-12.49%)
Oct 18, 2011 26.89 27.97 26.07 27.78 4,422,749 +1.17(+4.40%)
Oct 17, 2011 28.88 28.90 26.54 26.61 4,991,631 -3.12(-10.49%)
Oct 14, 2011 29.82 29.99 29.02 29.73 1,889,479 +0.31(+1.05%)
Oct 13, 2011 28.50 29.56 28.34 29.42 3,494,023 +0.91(+3.19%)
Oct 12, 2011 27.98 29.03 27.78 28.51 2,803,370 +0.97(+3.52%)
Oct 11, 2011 27.12 28.13 27.09 27.54 2,046,950 +0.22(+0.81%)
Oct 10, 2011 28.15 28.39 26.78 27.32 2,705,642 -0.59(-2.11%)
Oct 07, 2011 26.49 28.77 26.07 27.91 7,551,061 +1.55(+5.88%)
Oct 06, 2011 25.99 26.56 25.09 26.36 2,408,734 +0.74(+2.89%)
Oct 05, 2011 25.25 26.09 24.35 25.62 3,415,138 +0.52(+2.07%)
Oct 04, 2011 23.20 25.12 23.03 25.10 3,101,802 +1.71(+7.31%)
Oct 03, 2011 25.89 25.90 23.30 23.39 4,966,658 -2.59(-9.97%)
Sep 30, 2011 27.07 27.25 25.98 25.98 2,618,802 -1.53(-5.56%)
Sep 29, 2011 27.87 28.49 26.56 27.51 2,827,182 +0.19(+0.70%)
Sep 28, 2011 29.10 29.80 27.30 27.32 3,939,388 -1.81(-6.21%)
Sep 27, 2011 29.50 30.12 28.94 29.13 2,290,511 +0.33(+1.15%)
Sep 26, 2011 28.84 29.25 27.55 28.80 3,665,376 +0.46(+1.62%)
Sep 23, 2011 28.88 29.33 28.04 28.34 5,068,369 -0.69(-2.38%)
Sep 22, 2011 30.79 31.09 28.55 29.03 4,742,716 -2.81(-8.83%)
Sep 21, 2011 32.85 34.11 31.80 31.84 2,715,633 -0.99(-3.02%)
Sep 20, 2011 33.25 33.51 32.70 32.83 2,927,008 -0.32(-0.97%)
Sep 19, 2011 33.40 33.82 32.13 33.15 3,582,929 -0.77(-2.27%)
Sep 16, 2011 33.18 33.98 32.65 33.92 3,783,325 +1.09(+3.32%)
Sep 15, 2011 32.52 34.42 32.42 32.83 5,391,412 -0.81(-2.41%)
Sep 14, 2011 32.50 34.23 31.97 33.64 3,414,171 +1.46(+4.54%)
Sep 13, 2011 31.99 32.64 31.70 32.18 3,309,297 +0.19(+0.59%)
Sep 12, 2011 30.17 32.13 30.15 31.99 4,569,302 +0.65(+2.07%)
Sep 09, 2011 31.80 32.58 31.14 31.34 3,119,525 -0.72(-2.25%)
Sep 08, 2011 32.19 33.38 31.67 32.06 3,492,415 -0.14(-0.43%)
Sep 07, 2011 30.83 32.27 30.54 32.20 2,596,041 +2.05(+6.80%)
Sep 06, 2011 29.35 30.29 29.01 30.15 2,177,357 -0.08(-0.26%)
Sep 02, 2011 30.14 31.10 29.91 30.23 2,634,453 -0.69(-2.23%)
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.