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 (%)
Mar 31, 2021 103.85 109.74 103.84 108.13 1,507,047 +5.44(+5.30%)
Mar 30, 2021 99.93 103.54 97.38 102.69 1,404,675 +2.24(+2.23%)
Mar 29, 2021 107.38 107.38 99.84 100.45 1,496,902 -7.05(-6.56%)
Mar 26, 2021 103.48 107.75 102.39 107.50 1,002,100 +4.76(+4.63%)
Mar 25, 2021 98.40 103.39 97.08 102.74 1,295,188 +1.57(+1.55%)
Mar 24, 2021 103.92 105.00 100.88 101.17 1,219,636 -0.59(-0.58%)
Mar 23, 2021 107.93 108.73 100.68 101.76 1,590,019 -6.93(-6.38%)
Mar 22, 2021 110.29 110.70 107.13 108.69 1,009,433 +1.92(+1.80%)
Mar 19, 2021 106.46 108.46 104.17 106.77 4,428,500 +1.35(+1.28%)
Mar 18, 2021 113.15 115.99 105.10 105.42 1,870,563 -10.96(-9.42%)
Mar 17, 2021 111.14 117.69 109.63 116.38 1,712,025 +2.35(+2.06%)
Mar 16, 2021 113.22 118.32 112.80 114.03 1,643,759 +1.86(+1.66%)
Mar 15, 2021 111.09 112.33 108.93 112.17 1,051,320 +2.07(+1.88%)
Mar 12, 2021 107.59 110.86 105.62 110.10 1,210,100 -1.05(-0.94%)
Mar 11, 2021 108.03 112.60 106.46 111.15 1,629,444 +8.36(+8.13%)
Mar 10, 2021 102.63 105.65 101.15 102.79 1,759,593 +1.42(+1.40%)
Mar 09, 2021 99.29 104.04 98.50 101.37 2,519,889 +7.25(+7.70%)
Mar 08, 2021 105.54 107.13 94.09 94.12 2,299,414 -12.37(-11.62%)
Mar 05, 2021 105.99 106.90 96.00 106.49 2,235,900 +4.48(+4.39%)
Mar 04, 2021 108.90 110.96 99.55 102.01 2,760,571 -7.94(-7.22%)
Mar 03, 2021 114.28 115.48 108.77 109.95 1,323,337 -4.16(-3.65%)
Mar 02, 2021 118.87 120.50 113.79 114.11 1,027,525 -4.33(-3.66%)
Mar 01, 2021 117.29 118.54 113.68 118.44 1,550,097 +4.98(+4.39%)
Feb 26, 2021 106.70 114.69 103.30 113.46 2,740,100 +8.25(+7.84%)
Feb 25, 2021 117.00 117.81 105.12 105.21 2,501,002 -13.05(-11.04%)
Feb 24, 2021 115.46 119.50 110.80 118.26 1,613,569 +0.34(+0.29%)
Feb 23, 2021 112.79 118.40 102.50 117.92 2,904,860 +0.82(+0.70%)
Feb 22, 2021 125.53 125.86 116.24 117.10 1,752,355 -8.76(-6.96%)
Feb 19, 2021 119.00 126.83 118.82 125.86 1,952,400 +9.30(+7.98%)
Feb 18, 2021 115.00 117.52 113.21 116.56 1,541,326 -0.07(-0.06%)
Feb 17, 2021 120.55 122.19 114.62 116.63 2,207,855 -2.20(-1.85%)
Feb 16, 2021 124.81 125.69 118.58 118.83 2,022,999 -4.25(-3.45%)
Feb 12, 2021 125.85 128.00 121.59 123.08 1,790,200 -5.20(-4.05%)
Feb 11, 2021 123.50 129.90 123.05 128.28 1,402,074 +4.81(+3.90%)
Feb 10, 2021 123.12 125.96 120.60 123.47 1,163,919 +1.20(+0.98%)
Feb 09, 2021 122.03 124.12 120.71 122.27 1,155,645 -0.75(-0.61%)
Feb 08, 2021 118.96 123.30 118.28 123.02 1,387,798 +5.29(+4.49%)
Feb 05, 2021 118.79 119.49 115.21 117.73 774,900 +0.04(+0.03%)
Feb 04, 2021 112.92 117.73 110.50 117.69 1,087,560 +4.03(+3.55%)
Feb 03, 2021 116.96 118.18 112.40 113.66 1,160,727 -2.64(-2.27%)
Feb 02, 2021 117.16 117.60 110.07 116.30 2,590,365 +2.16(+1.89%)
Feb 01, 2021 103.60 114.97 103.37 114.14 3,784,916 +13.06(+12.92%)
Jan 29, 2021 103.00 106.88 99.54 101.08 2,614,600 -3.66(-3.49%)
Jan 28, 2021 105.50 106.15 97.02 104.74 3,162,056 +2.56(+2.51%)
Jan 27, 2021 103.85 105.87 98.92 102.18 2,421,508 -4.43(-4.16%)
Jan 26, 2021 112.30 112.64 105.06 106.61 2,228,108 -4.51(-4.06%)
Jan 25, 2021 116.23 116.23 109.10 111.12 3,570,025 -3.25(-2.84%)
Jan 22, 2021 113.29 115.31 112.50 114.37 1,307,500 -0.80(-0.69%)
Jan 21, 2021 115.29 118.37 112.35 115.17 1,702,866 +0.67(+0.59%)
Jan 20, 2021 121.95 122.50 114.32 114.50 1,983,718 -5.59(-4.65%)
Jan 19, 2021 119.96 121.80 115.74 120.09 1,717,125 +2.93(+2.50%)
Jan 15, 2021 122.95 123.21 115.10 117.16 1,979,600 -6.37(-5.16%)
Jan 14, 2021 120.00 126.56 120.00 123.53 1,395,975 +3.94(+3.29%)
Jan 13, 2021 122.00 123.21 118.66 119.59 1,213,030 -0.95(-0.79%)
Jan 12, 2021 119.77 123.42 118.11 120.54 1,840,498 +3.17(+2.70%)
Jan 11, 2021 112.00 119.88 111.47 117.37 1,960,696 +3.58(+3.15%)
Jan 08, 2021 117.67 118.82 111.56 113.79 2,358,600 -1.66(-1.44%)
Jan 07, 2021 117.39 121.67 114.25 115.45 3,081,744 +1.64(+1.44%)
Jan 06, 2021 108.25 116.17 107.57 113.81 2,229,831 +6.83(+6.38%)
Jan 05, 2021 105.00 111.21 105.00 106.98 2,099,904 -0.01(-0.01%)
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.