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, 2017 34.81 35.59 34.45 35.54 977,247 +0.95(+2.75%)
Nov 29, 2017 35.81 36.06 34.19 34.59 1,853,798 -1.90(-5.21%)
Nov 28, 2017 36.25 36.64 35.76 36.49 980,446 +0.26(+0.72%)
Nov 27, 2017 36.55 36.57 36.07 36.23 682,738 -0.54(-1.47%)
Nov 24, 2017 36.63 36.91 36.63 36.77 336,680 +0.16(+0.44%)
Nov 22, 2017 37.33 37.40 36.60 36.61 521,159 -0.68(-1.82%)
Nov 21, 2017 37.35 37.50 37.04 37.29 1,001,020 +0.26(+0.70%)
Nov 20, 2017 37.08 37.17 36.42 37.03 1,196,392 +0.10(+0.27%)
Nov 17, 2017 36.00 37.12 35.95 36.93 1,411,650 +0.51(+1.40%)
Nov 16, 2017 35.44 36.68 35.25 36.42 1,455,161 +1.18(+3.35%)
Nov 15, 2017 35.33 35.63 35.02 35.24 1,086,765 -0.26(-0.73%)
Nov 14, 2017 34.89 35.55 33.59 35.50 1,151,036 +0.43(+1.23%)
Nov 13, 2017 34.30 35.24 34.03 35.07 1,236,901 +0.62(+1.80%)
Nov 10, 2017 34.46 34.80 34.19 34.45 2,078,092 -0.02(-0.06%)
Nov 09, 2017 34.08 34.72 34.00 34.47 2,290,422 -0.09(-0.26%)
Nov 08, 2017 35.23 35.39 34.49 34.56 1,094,400 -0.86(-2.43%)
Nov 07, 2017 36.25 36.38 35.21 35.42 1,135,717 -0.83(-2.29%)
Nov 06, 2017 35.54 36.36 34.83 36.25 3,010,254 +2.17(+6.37%)
Nov 03, 2017 34.20 34.42 33.72 34.08 757,366 -0.06(-0.18%)
Nov 02, 2017 34.35 34.88 34.03 34.14 1,425,514 -0.41(-1.19%)
Nov 01, 2017 35.36 35.60 33.90 34.55 2,689,395 -1.15(-3.22%)
Oct 31, 2017 34.56 37.43 34.55 35.70 9,192,287 +1.38(+4.02%)
Oct 30, 2017 32.50 34.60 32.42 34.32 2,964,046 +1.68(+5.15%)
Oct 27, 2017 33.09 33.11 32.27 32.64 2,619,607 -0.18(-0.55%)
Oct 26, 2017 32.76 32.88 32.36 32.82 1,348,235 +0.30(+0.92%)
Oct 25, 2017 33.56 33.74 31.92 32.52 2,545,071 -1.15(-3.42%)
Oct 24, 2017 34.30 33.53 33.67 1,426,300 -0.23(-0.68%)
Oct 23, 2017 33.85 34.76 33.40 33.90 2,428,175 +0.05(+0.15%)
Oct 20, 2017 34.17 34.31 32.90 33.85 2,701,670 -0.33(-0.97%)
Oct 19, 2017 33.34 34.80 32.65 34.18 7,208,843 +0.02(+0.06%)
Oct 18, 2017 29.31 35.46 29.25 34.16 21,658,100 +4.82(+16.43%)
Oct 17, 2017 29.20 29.45 28.92 29.34 2,100,146 +0.06(+0.20%)
Oct 16, 2017 29.54 29.54 29.11 29.28 1,350,614 -0.08(-0.27%)
Oct 13, 2017 29.36 29.48 29.14 29.36 1,084,245 +0.15(+0.51%)
Oct 12, 2017 29.24 29.44 28.89 29.21 941,257 -0.18(-0.61%)
Oct 11, 2017 29.45 29.58 29.19 29.39 1,540,778 -0.07(-0.24%)
Oct 10, 2017 29.78 29.78 29.22 29.46 1,056,083 -0.03(-0.10%)
Oct 09, 2017 29.76 29.46 29.49 1,420,125 +0.03(+0.10%)
Oct 06, 2017 28.23 29.70 28.22 29.46 2,675,754 -0.11(-0.37%)
Oct 05, 2017 29.80 29.82 29.07 29.57 1,704,553 -0.24(-0.81%)
Oct 04, 2017 28.93 29.84 28.90 29.81 1,823,990 +0.56(+1.91%)
Oct 03, 2017 28.67 29.26 28.58 29.25 1,564,018 +0.66(+2.31%)
Oct 02, 2017 28.25 28.65 27.83 28.59 1,418,342 +0.40(+1.42%)
Sep 29, 2017 28.11 28.27 27.76 28.19 1,120,041 +0.03(+0.11%)
Sep 28, 2017 27.73 28.18 27.45 28.16 1,050,903 +0.43(+1.55%)
Sep 27, 2017 26.50 28.13 26.45 27.73 2,369,411 +1.44(+5.48%)
Sep 26, 2017 26.26 26.42 25.73 26.29 1,284,382 +0.09(+0.34%)
Sep 25, 2017 24.79 26.24 24.79 26.20 2,734,763 +1.22(+4.88%)
Sep 22, 2017 24.57 25.16 24.57 24.98 883,094 +0.35(+1.42%)
Sep 21, 2017 24.63 24.84 24.45 24.63 524,191 -0.01(-0.04%)
Sep 20, 2017 24.97 24.50 24.64 854,592 -0.33(-1.32%)
Sep 19, 2017 24.93 25.11 24.64 24.97 753,025 +0.09(+0.36%)
Sep 18, 2017 24.65 25.14 24.59 24.88 952,510 +0.29(+1.18%)
Sep 15, 2017 24.27 24.82 24.20 24.59 1,579,983 +0.34(+1.40%)
Sep 14, 2017 24.44 24.44 24.12 24.25 679,662 -0.20(-0.82%)
Sep 13, 2017 24.60 24.66 24.26 24.45 758,920 -0.23(-0.93%)
Sep 12, 2017 24.24 24.76 24.10 24.68 651,200 +0.48(+1.98%)
Sep 11, 2017 24.09 24.48 23.89 24.20 1,189,552 +0.35(+1.47%)
Sep 08, 2017 24.42 24.51 23.83 23.85 782,554 -0.63(-2.57%)
Sep 07, 2017 24.65 24.75 24.31 24.48 718,996 -0.20(-0.81%)
Sep 06, 2017 24.64 24.86 24.53 24.68 983,458 +0.09(+0.37%)
Sep 05, 2017 24.84 24.41 24.59 1,223,930 +0.18(+0.74%)
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.