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 29, 2013 56.72 56.96 55.63 55.80 0 -0.74(-1.31%)
Nov 27, 2013 56.09 56.58 55.75 56.54 0 +0.39(+0.69%)
Nov 26, 2013 55.78 56.40 55.34 56.15 1,609,151 +0.37(+0.66%)
Nov 25, 2013 55.88 56.32 55.04 55.78 1,360,748 +0.15(+0.27%)
Nov 22, 2013 55.73 56.04 54.95 55.63 0 +0.13(+0.23%)
Nov 21, 2013 54.39 55.53 54.05 55.50 2,013,068 +1.49(+2.76%)
Nov 20, 2013 54.35 54.99 52.85 54.01 3,322,301 -0.30(-0.55%)
Nov 19, 2013 55.52 55.77 54.04 54.31 2,417,077 -1.08(-1.95%)
Nov 18, 2013 57.02 57.32 55.18 55.39 2,420,365 -1.51(-2.65%)
Nov 15, 2013 57.28 57.67 56.55 56.90 0 -0.21(-0.37%)
Nov 14, 2013 58.01 58.23 56.61 57.11 2,459,931 -0.90(-1.55%)
Nov 13, 2013 57.81 58.48 57.27 58.01 1,680,614 +0.07(+0.12%)
Nov 12, 2013 57.44 58.63 57.11 57.94 2,297,184 +0.60(+1.05%)
Nov 11, 2013 56.21 57.45 55.56 57.34 2,413,536 +0.86(+1.52%)
Nov 08, 2013 56.14 57.00 55.25 56.48 0 +0.80(+1.44%)
Nov 07, 2013 59.17 59.50 55.63 55.68 3,871,539 -3.36(-5.69%)
Nov 06, 2013 60.46 60.67 58.81 59.04 2,303,187 -1.14(-1.89%)
Nov 05, 2013 59.75 60.71 59.16 60.18 1,386,269 +0.27(+0.45%)
Nov 04, 2013 60.29 60.43 59.50 59.91 1,561,703 -0.02(-0.03%)
Nov 01, 2013 60.75 60.94 59.09 59.93 0 -0.81(-1.34%)
Oct 31, 2013 61.13 61.70 60.65 60.74 1,762,873 -0.42(-0.69%)
Oct 30, 2013 61.67 61.99 60.46 61.16 1,895,677 -0.23(-0.37%)
Oct 29, 2013 60.35 61.44 60.31 61.39 2,057,045 +1.02(+1.69%)
Oct 28, 2013 61.18 61.38 60.03 60.37 1,886,394 -0.46(-0.76%)
Oct 25, 2013 61.58 62.60 60.33 60.83 0 -0.28(-0.46%)
Oct 24, 2013 62.23 62.86 60.91 61.11 3,723,920 -0.66(-1.07%)
Oct 23, 2013 62.32 63.35 59.02 61.77 15,401,952 -12.55(-16.89%)
Oct 22, 2013 73.96 75.98 72.90 74.32 4,202,667 +0.92(+1.25%)
Oct 21, 2013 73.92 75.17 72.50 73.40 3,779,731 -0.46(-0.63%)
Oct 18, 2013 73.29 73.90 72.20 73.86 2,760,092 +1.02(+1.40%)
Oct 17, 2013 72.34 73.31 71.52 72.84 1,879,369 -0.37(-0.51%)
Oct 16, 2013 73.01 73.88 72.70 73.21 2,063,729 +0.84(+1.16%)
Oct 15, 2013 72.72 73.50 72.08 72.37 1,845,005 -0.82(-1.12%)
Oct 14, 2013 72.08 73.69 71.75 73.19 2,072,531 +0.91(+1.26%)
Oct 11, 2013 71.71 72.84 71.08 72.28 0 +0.19(+0.26%)
Oct 10, 2013 70.49 72.74 70.40 72.09 2,374,919 +3.07(+4.45%)
Oct 09, 2013 70.17 70.83 67.23 69.02 2,646,591 -1.08(-1.54%)
Oct 08, 2013 71.61 72.60 69.15 70.10 2,994,254 -1.39(-1.94%)
Oct 07, 2013 71.80 73.98 71.40 71.49 2,323,635 -1.22(-1.68%)
Oct 04, 2013 72.97 74.06 72.15 72.71 2,896,425 -0.38(-0.52%)
Oct 03, 2013 68.47 73.51 68.47 73.09 6,082,936 +4.50(+6.56%)
Oct 02, 2013 68.57 69.41 67.55 68.59 4,740,939 -1.17(-1.68%)
Oct 01, 2013 62.81 70.09 62.69 69.76 10,975,584 +9.57(+15.90%)
Sep 30, 2013 58.54 60.55 58.28 60.19 1,973,395 +0.93(+1.57%)
Sep 27, 2013 59.20 59.78 58.82 59.26 0 -0.23(-0.39%)
Sep 26, 2013 59.28 60.46 59.17 59.49 1,016,280 +0.35(+0.59%)
Sep 25, 2013 59.24 59.77 58.51 59.14 1,132,570 -0.12(-0.20%)
Sep 24, 2013 58.75 59.95 58.24 59.26 995,549 +0.58(+0.99%)
Sep 23, 2013 60.06 60.45 58.35 58.68 1,274,824 -1.51(-2.51%)
Sep 20, 2013 61.37 61.66 59.98 60.19 0 -0.82(-1.34%)
Sep 19, 2013 61.52 61.69 60.57 61.01 1,353,960 +0.10(+0.17%)
Sep 18, 2013 59.37 61.12 59.30 60.91 2,027,714 +1.44(+2.42%)
Sep 17, 2013 59.42 59.94 59.09 59.47 0 +0.14(+0.24%)
Sep 16, 2013 60.20 60.35 59.23 59.33 0 +0.02(+0.03%)
Sep 13, 2013 59.33 59.49 58.30 59.31 0 +0.39(+0.66%)
Sep 12, 2013 59.10 60.11 58.59 58.92 0 -0.11(-0.19%)
Sep 11, 2013 59.68 59.78 58.52 59.03 0 -1.01(-1.68%)
Sep 10, 2013 57.94 60.40 57.81 60.04 3,540,587 +2.74(+4.78%)
Sep 09, 2013 55.61 57.50 55.61 57.30 1,632,122 +1.72(+3.09%)
Sep 06, 2013 56.33 56.50 54.72 55.58 0 -0.60(-1.07%)
Sep 05, 2013 56.01 56.55 55.89 56.18 1,302,804 +0.17(+0.31%)
Sep 04, 2013 54.49 56.35 54.14 56.01 1,966,599 +1.41(+2.57%)
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.