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 (%)
Sep 30, 2004 29.87 30.85 29.65 30.50 2,872,100 +0.69(+2.31%)
Sep 29, 2004 29.10 30.20 29.02 29.81 2,242,800 +0.74(+2.55%)
Sep 28, 2004 28.21 29.20 28.20 29.07 2,181,700 +0.90(+3.19%)
Sep 27, 2004 28.49 29.00 28.01 28.17 2,467,300 -0.53(-1.85%)
Sep 24, 2004 28.96 29.98 28.54 28.70 2,384,700 -0.19(-0.66%)
Sep 23, 2004 29.40 29.40 28.65 28.89 2,491,000 -0.40(-1.37%)
Sep 22, 2004 29.80 29.80 29.12 29.29 2,317,900 -0.60(-2.01%)
Sep 21, 2004 30.00 30.23 29.37 29.89 2,662,900 +0.03(+0.10%)
Sep 20, 2004 28.16 30.48 27.95 29.86 6,033,600 +1.49(+5.25%)
Sep 17, 2004 28.19 28.78 27.90 28.37 2,148,600 +0.29(+1.03%)
Sep 16, 2004 27.84 28.69 27.66 28.08 1,593,500 +0.34(+1.23%)
Sep 15, 2004 28.18 28.19 27.27 27.74 2,505,700 -0.36(-1.27%)
Sep 14, 2004 27.61 28.55 27.17 28.10 2,963,900 +0.35(+1.25%)
Sep 13, 2004 27.91 28.73 27.56 27.75 3,575,800 -0.15(-0.54%)
Sep 10, 2004 26.00 28.05 25.85 27.90 5,553,500 +2.12(+8.22%)
Sep 09, 2004 24.99 26.08 24.74 25.78 2,795,100 +1.35(+5.53%)
Sep 08, 2004 24.12 24.95 24.06 24.43 1,328,800 +0.14(+0.58%)
Sep 07, 2004 24.35 24.64 24.00 24.29 1,691,900 +0.23(+0.96%)
Sep 03, 2004 24.82 25.07 24.06 24.06 2,066,100 -1.53(-5.98%)
Sep 02, 2004 25.20 25.70 24.90 25.59 1,348,300 +0.67(+2.69%)
Sep 01, 2004 25.04 25.62 24.68 24.92 2,114,300 -0.05(-0.20%)
Aug 31, 2004 24.80 25.13 24.00 24.97 1,575,500 -0.06(-0.24%)
Aug 30, 2004 25.60 25.60 24.82 25.03 964,200 -0.57(-2.23%)
Aug 27, 2004 25.16 25.83 25.07 25.60 1,319,300 +0.60(+2.40%)
Aug 26, 2004 25.37 25.57 24.90 25.00 1,540,800 -0.42(-1.65%)
Aug 25, 2004 24.31 25.60 24.06 25.42 2,810,400 +0.99(+4.05%)
Aug 24, 2004 25.17 25.42 24.32 24.43 2,103,300 -0.76(-3.02%)
Aug 23, 2004 25.58 25.68 25.09 25.19 2,520,300 -0.24(-0.94%)
Aug 20, 2004 24.88 25.56 24.70 25.43 2,454,000 +0.83(+3.38%)
Aug 19, 2004 24.06 25.24 24.06 24.60 3,460,500 +0.37(+1.52%)
Aug 18, 2004 22.26 24.50 22.24 24.23 3,936,400 +1.84(+8.22%)
Aug 17, 2004 21.90 22.78 21.90 22.39 2,052,100 +0.63(+2.90%)
Aug 16, 2004 21.45 21.95 21.45 21.76 1,200,900 +0.28(+1.30%)
Aug 13, 2004 22.00 22.55 21.33 21.48 1,498,900 -0.23(-1.06%)
Aug 12, 2004 21.80 21.95 21.51 21.71 1,358,600 -0.25(-1.14%)
Aug 11, 2004 22.42 22.63 21.28 21.96 2,416,600 -0.72(-3.17%)
Aug 10, 2004 22.04 22.73 22.00 22.68 1,474,100 +0.73(+3.33%)
Aug 09, 2004 21.36 21.95 21.26 21.95 1,618,000 +0.59(+2.76%)
Aug 06, 2004 21.92 22.00 21.07 21.36 1,675,100 -0.98(-4.39%)
Aug 05, 2004 22.87 23.20 22.34 22.34 1,156,800 -0.52(-2.27%)
Aug 04, 2004 22.15 23.21 21.55 22.86 2,115,600 +0.66(+2.97%)
Aug 03, 2004 22.86 23.25 22.12 22.20 1,960,100 -0.56(-2.46%)
Aug 02, 2004 22.25 22.95 22.04 22.76 1,930,000 +0.38(+1.70%)
Jul 30, 2004 21.55 22.53 21.54 22.38 2,778,600 +0.58(+2.66%)
Jul 29, 2004 21.89 22.25 21.60 21.80 3,430,600 -0.13(-0.59%)
Jul 28, 2004 21.90 23.00 21.77 21.93 9,718,200 +1.37(+6.66%)
Jul 27, 2004 18.36 20.98 17.96 20.56 4,400,100 +2.28(+12.47%)
Jul 26, 2004 18.97 19.05 17.88 18.28 2,042,300 -0.67(-3.54%)
Jul 23, 2004 19.90 19.90 18.56 18.95 1,850,100 -1.02(-5.11%)
Jul 22, 2004 19.75 20.08 19.08 19.97 1,737,000 +0.22(+1.11%)
Jul 21, 2004 20.76 20.83 19.74 19.75 1,477,800 -0.73(-3.56%)
Jul 20, 2004 20.27 20.51 19.86 20.48 1,307,000 +0.56(+2.81%)
Jul 19, 2004 20.49 20.49 19.78 19.92 1,222,800 -0.11(-0.55%)
Jul 16, 2004 20.47 20.52 19.85 20.03 1,395,300 -0.16(-0.79%)
Jul 15, 2004 20.07 20.43 19.75 20.19 1,386,400 +0.28(+1.41%)
Jul 14, 2004 19.94 20.61 19.69 19.91 1,783,300 -0.35(-1.73%)
Jul 13, 2004 20.95 20.95 20.08 20.26 1,304,500 -0.35(-1.70%)
Jul 12, 2004 21.18 21.18 20.51 20.61 984,300 -0.68(-3.19%)
Jul 09, 2004 20.60 21.49 20.57 21.29 1,209,600 +0.83(+4.06%)
Jul 08, 2004 20.62 21.09 20.38 20.46 861,500 -0.30(-1.45%)
Jul 07, 2004 20.79 21.18 20.41 20.76 1,092,300 +0.01(+0.05%)
Jul 06, 2004 21.72 21.77 20.02 20.75 1,451,600 -1.02(-4.69%)
Jul 02, 2004 22.06 22.06 21.56 21.77 1,027,800 -0.11(-0.50%)
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.