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 28, 2012 25.54 25.74 25.31 25.50 1,113,294 -0.25(-0.95%)
Sep 27, 2012 25.61 25.99 25.34 25.75 1,139,913 +0.35(+1.38%)
Sep 26, 2012 25.40 25.62 24.76 25.40 2,031,482 -0.14(-0.55%)
Sep 25, 2012 27.14 27.16 25.50 25.54 2,400,103 -1.51(-5.56%)
Sep 24, 2012 28.00 28.07 26.92 27.05 1,798,249 -1.12(-3.99%)
Sep 21, 2012 28.20 28.49 28.11 28.17 1,630,676 +0.14(+0.50%)
Sep 20, 2012 28.39 28.57 27.89 28.03 1,139,286 -0.62(-2.16%)
Sep 19, 2012 28.82 28.94 28.38 28.65 1,224,174 -0.15(-0.52%)
Sep 18, 2012 28.79 29.03 28.43 28.80 1,330,115 +0.01(+0.03%)
Sep 17, 2012 29.01 29.11 28.64 28.79 883,341 -0.22(-0.76%)
Sep 14, 2012 28.12 29.47 28.12 29.01 2,140,230 +1.00(+3.57%)
Sep 13, 2012 27.78 28.10 27.45 28.01 1,744,768 +0.22(+0.79%)
Sep 12, 2012 27.97 28.10 27.63 27.79 828,846 -0.02(-0.07%)
Sep 11, 2012 27.63 27.91 27.40 27.81 901,707 +0.23(+0.83%)
Sep 10, 2012 27.87 28.17 27.57 27.58 904,002 -0.41(-1.46%)
Sep 07, 2012 27.92 28.16 27.78 27.99 1,185,796 -0.07(-0.25%)
Sep 06, 2012 27.48 28.20 27.41 28.06 1,604,499 +0.89(+3.28%)
Sep 05, 2012 27.65 27.82 27.12 27.17 1,339,069 -0.60(-2.16%)
Sep 04, 2012 28.11 28.19 27.29 27.77 1,365,289 -0.43(-1.52%)
Aug 31, 2012 28.29 28.50 27.68 28.20 760,965 +0.19(+0.68%)
Aug 30, 2012 28.17 28.46 27.60 28.01 1,413,687 -0.27(-0.95%)
Aug 29, 2012 28.47 28.72 28.10 28.28 968,728 +0.29(+1.04%)
Aug 27, 2012 28.25 28.31 27.77 27.99 1,009,106 -0.10(-0.36%)
Aug 24, 2012 27.83 28.31 27.50 28.09 1,059,549 +0.30(+1.08%)
Aug 23, 2012 27.89 28.00 27.46 27.79 892,262 -0.15(-0.54%)
Aug 22, 2012 28.08 28.28 27.75 27.94 938,311 -0.35(-1.24%)
Aug 21, 2012 28.43 28.98 28.17 28.29 1,314,103 +0.07(+0.25%)
Aug 20, 2012 28.25 28.31 27.81 28.22 1,023,230 -0.03(-0.11%)
Aug 17, 2012 28.31 28.50 28.13 28.25 1,381,567 -0.10(-0.35%)
Aug 16, 2012 27.76 28.50 27.69 28.35 1,032,782 +0.55(+1.98%)
Aug 15, 2012 27.42 27.93 27.41 27.80 1,079,901 +0.23(+0.83%)
Aug 14, 2012 27.87 28.04 27.43 27.57 1,531,516 -0.28(-1.01%)
Aug 13, 2012 28.01 28.17 27.48 27.85 1,099,828 -0.34(-1.21%)
Aug 10, 2012 28.00 28.46 27.76 28.19 1,625,200 +0.02(+0.07%)
Aug 09, 2012 26.97 28.26 26.97 28.17 2,558,391 +1.06(+3.91%)
Aug 08, 2012 26.98 27.30 25.62 27.11 3,197,029 +0.77(+2.93%)
Aug 07, 2012 25.94 26.49 25.63 26.34 3,136,593 +0.59(+2.29%)
Aug 06, 2012 25.13 25.87 25.09 25.75 1,767,515 +0.78(+3.12%)
Aug 03, 2012 24.58 25.19 24.00 24.97 1,751,665 +0.81(+3.35%)
Aug 02, 2012 23.86 24.71 23.75 24.16 1,716,112 +0.14(+0.58%)
Aug 01, 2012 24.14 24.36 23.81 24.02 1,051,473 +0.07(+0.29%)
Jul 31, 2012 23.83 24.63 23.83 23.95 1,700,856 +0.03(+0.13%)
Jul 30, 2012 24.18 24.62 23.60 23.92 1,227,513 -0.42(-1.73%)
Jul 27, 2012 23.60 24.50 23.51 24.34 1,299,076 +0.85(+3.62%)
Jul 26, 2012 23.65 23.96 23.25 23.49 1,621,615 +0.26(+1.12%)
Jul 25, 2012 22.86 23.55 22.86 23.23 1,742,274 +0.45(+1.98%)
Jul 24, 2012 23.06 23.29 22.51 22.78 1,491,958 -0.22(-0.96%)
Jul 23, 2012 23.13 23.19 22.25 23.00 2,869,154 -0.84(-3.52%)
Jul 20, 2012 24.06 24.25 23.74 23.84 1,701,876 -0.61(-2.49%)
Jul 19, 2012 24.08 24.82 23.98 24.45 1,826,486 +0.40(+1.66%)
Jul 18, 2012 23.23 24.63 23.06 24.05 2,314,932 +0.81(+3.49%)
Jul 17, 2012 23.41 23.48 22.56 23.24 1,657,835 -0.03(-0.13%)
Jul 16, 2012 23.30 23.37 22.81 23.27 1,032,464 -0.06(-0.26%)
Jul 13, 2012 23.10 23.50 23.06 23.33 1,296,484 +0.26(+1.13%)
Jul 12, 2012 22.72 23.23 22.44 23.07 1,956,739 +0.04(+0.17%)
Jul 11, 2012 23.37 23.57 22.77 23.03 1,908,365 -0.40(-1.71%)
Jul 10, 2012 24.20 24.48 23.12 23.43 1,705,265 -0.72(-2.98%)
Jul 09, 2012 24.44 24.64 23.89 24.15 1,122,716 -0.37(-1.51%)
Jul 06, 2012 24.92 25.00 24.21 24.52 1,596,617 -0.65(-2.58%)
Jul 05, 2012 25.10 25.47 24.78 25.17 1,530,989 -0.04(-0.16%)
Jul 03, 2012 24.99 25.48 24.88 25.21 1,057,432 +0.23(+0.92%)
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.