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 (%)
Jun 30, 2017 24.87 24.96 24.39 24.65 1,208,844 -0.14(-0.56%)
Jun 29, 2017 25.40 25.40 24.57 24.79 1,038,350 -0.46(-1.82%)
Jun 28, 2017 24.87 25.32 24.54 25.25 932,638 +0.55(+2.23%)
Jun 27, 2017 25.25 25.29 24.68 24.70 929,396 -0.59(-2.33%)
Jun 26, 2017 25.37 25.64 25.20 25.29 1,165,125 -0.06(-0.24%)
Jun 23, 2017 25.39 25.35 10,451,241 +0.52(+2.09%)
Jun 22, 2017 24.43 25.00 24.28 24.83 631,102 +0.39(+1.60%)
Jun 21, 2017 24.15 24.62 24.02 24.44 919,413 +0.38(+1.58%)
Jun 20, 2017 24.48 24.78 24.06 24.06 985,716 -0.30(-1.23%)
Jun 19, 2017 24.10 24.36 23.97 24.36 1,046,026 +0.19(+0.79%)
Jun 16, 2017 24.31 24.38 23.94 24.17 1,515,782 -0.22(-0.90%)
Jun 15, 2017 24.59 24.80 24.18 24.39 918,675 -0.53(-2.13%)
Jun 14, 2017 25.03 25.06 24.71 24.92 846,489 -0.05(-0.20%)
Jun 13, 2017 24.74 25.04 24.68 24.97 599,045 +0.33(+1.34%)
Jun 12, 2017 24.26 24.73 23.96 24.64 841,572 +0.22(+0.90%)
Jun 09, 2017 24.91 25.15 24.26 24.42 719,886 -0.48(-1.93%)
Jun 08, 2017 24.39 24.94 24.29 24.90 675,880 +0.63(+2.60%)
Jun 07, 2017 24.56 24.60 24.19 24.27 495,863 -0.27(-1.10%)
Jun 06, 2017 24.05 24.65 24.05 24.54 616,583 +0.30(+1.24%)
Jun 05, 2017 24.13 24.38 24.06 24.24 704,688 +0.10(+0.41%)
Jun 02, 2017 24.14 24.17 23.75 24.14 621,975 +0.10(+0.42%)
Jun 01, 2017 23.87 24.14 23.74 24.04 481,645 +0.20(+0.82%)
May 31, 2017 24.44 24.52 23.68 23.84 697,496 -0.48(-1.95%)
May 30, 2017 23.95 24.45 23.95 24.32 825,338 +0.39(+1.63%)
May 26, 2017 24.24 24.24 23.76 23.93 640,349 -0.37(-1.52%)
May 25, 2017 24.46 24.55 24.08 24.30 703,871 -0.02(-0.08%)
May 24, 2017 23.99 24.41 23.87 24.32 1,057,871 +0.09(+0.37%)
May 23, 2017 24.50 24.68 24.03 24.23 1,308,928 -0.23(-0.94%)
May 22, 2017 23.93 24.65 23.62 24.46 1,788,568 +1.37(+5.93%)
May 19, 2017 21.77 23.57 21.75 23.09 2,576,421 +1.39(+6.41%)
May 18, 2017 21.80 21.86 21.61 21.70 719,549 -0.03(-0.14%)
May 17, 2017 22.34 22.43 21.58 21.73 1,481,774 -0.83(-3.68%)
May 16, 2017 22.74 22.83 22.26 22.56 873,899 -0.19(-0.84%)
May 15, 2017 22.58 22.86 22.53 22.75 996,840 +0.26(+1.16%)
May 12, 2017 22.90 22.97 22.45 22.49 818,302 -0.41(-1.79%)
May 11, 2017 22.72 23.22 22.55 22.90 915,731 +0.11(+0.48%)
May 10, 2017 22.97 22.99 22.72 22.79 1,204,342 -0.17(-0.74%)
May 09, 2017 22.25 23.00 22.08 22.96 1,744,045 +0.78(+3.52%)
May 08, 2017 22.05 22.19 21.95 22.18 810,812 +0.06(+0.27%)
May 05, 2017 22.00 22.12 21.89 22.12 993,949 +0.12(+0.55%)
May 04, 2017 22.00 22.17 21.67 22.00 947,218 +0.01(+0.05%)
May 03, 2017 21.90 22.10 21.80 21.99 893,095 +0.00(+0.00%)
May 02, 2017 21.86 22.05 21.82 21.99 1,084,736 +0.14(+0.64%)
May 01, 2017 21.82 22.04 21.62 21.85 1,097,437 -0.03(-0.14%)
Apr 28, 2017 22.07 22.28 21.78 21.88 1,861,509 -0.27(-1.22%)
Apr 27, 2017 22.10 22.22 21.85 22.15 2,317,637 +0.08(+0.36%)
Apr 26, 2017 22.55 22.72 20.82 22.07 7,809,646 -2.75(-11.08%)
Apr 25, 2017 24.89 25.27 24.79 24.82 1,061,006 +0.07(+0.28%)
Apr 24, 2017 24.95 24.99 24.70 24.75 590,989 +0.09(+0.36%)
Apr 21, 2017 24.91 24.91 24.53 24.66 439,797 -0.15(-0.60%)
Apr 20, 2017 24.73 24.84 24.36 24.81 518,487 +0.21(+0.85%)
Apr 19, 2017 24.47 24.74 24.32 24.60 480,667 +0.31(+1.28%)
Apr 18, 2017 24.09 24.35 23.99 24.29 387,425 +0.05(+0.21%)
Apr 17, 2017 24.16 24.45 24.05 24.24 566,058 +0.14(+0.58%)
Apr 13, 2017 24.34 24.54 24.02 24.10 655,254 -0.39(-1.59%)
Apr 12, 2017 24.89 25.03 24.44 24.49 641,441 -0.45(-1.80%)
Apr 11, 2017 24.93 24.98 24.42 24.94 488,082 -0.05(-0.20%)
Apr 10, 2017 24.69 25.10 24.69 24.99 616,983 +0.30(+1.22%)
Apr 07, 2017 24.23 24.73 24.23 24.69 589,784 +0.03(+0.12%)
Apr 06, 2017 24.19 24.76 24.05 24.66 1,021,974 +0.44(+1.82%)
Apr 05, 2017 24.53 24.77 24.08 24.22 1,679,435 -0.23(-0.94%)
Apr 04, 2017 25.85 25.99 24.23 24.45 2,567,877 -1.95(-7.39%)
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.