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 (%)
Feb 28, 2017 27.39 27.56 27.10 27.14 949,404 -0.39(-1.42%)
Feb 27, 2017 27.30 27.54 27.13 27.53 704,941 +0.12(+0.44%)
Feb 24, 2017 27.41 27.70 27.20 27.41 898,075 -0.26(-0.94%)
Feb 23, 2017 27.55 27.78 27.36 27.67 893,247 +0.11(+0.40%)
Feb 22, 2017 27.00 27.97 27.00 27.56 3,403,509 +0.42(+1.55%)
Feb 21, 2017 27.00 27.23 26.84 27.14 1,384,631 +0.65(+2.45%)
Feb 17, 2017 26.49 26.49 26.49 0 +0.28(+1.07%)
Feb 16, 2017 25.93 26.25 25.87 26.21 703,193 +0.28(+1.08%)
Feb 15, 2017 25.55 26.10 25.49 25.93 883,837 +0.37(+1.45%)
Feb 14, 2017 25.56 25.67 25.41 25.56 791,883 -0.15(-0.58%)
Feb 13, 2017 25.77 25.96 25.50 25.71 989,881 -0.08(-0.31%)
Feb 10, 2017 25.75 25.85 25.40 25.79 1,292,990 +0.08(+0.31%)
Feb 09, 2017 26.28 26.83 25.68 25.71 3,008,081 -2.24(-8.01%)
Feb 08, 2017 27.93 28.00 27.68 27.95 535,677 +0.01(+0.04%)
Feb 07, 2017 28.10 28.22 27.85 27.94 666,749 -0.14(-0.50%)
Feb 06, 2017 28.14 28.21 27.95 28.08 444,073 -0.11(-0.39%)
Feb 03, 2017 27.99 28.30 27.82 28.19 657,042 +0.36(+1.29%)
Feb 02, 2017 27.80 28.09 27.73 27.83 1,280,513 +0.01(+0.04%)
Feb 01, 2017 27.78 28.03 27.30 27.82 1,222,865 +0.24(+0.87%)
Jan 31, 2017 27.56 27.79 27.35 27.58 1,282,959 -0.15(-0.54%)
Jan 30, 2017 28.29 28.31 27.36 27.73 1,797,995 -0.59(-2.08%)
Jan 27, 2017 28.63 28.77 28.15 28.32 1,159,683 -0.20(-0.70%)
Jan 26, 2017 28.98 29.73 28.45 28.52 3,014,746 -0.31(-1.08%)
Jan 25, 2017 28.71 31.64 28.22 28.83 11,420,559 +1.42(+5.18%)
Jan 24, 2017 27.52 27.60 27.21 27.41 2,609,559 -0.08(-0.29%)
Jan 23, 2017 27.82 28.03 27.43 27.49 1,100,687 -0.56(-1.98%)
Jan 20, 2017 27.82 28.05 27.57 28.05 716,706 +0.43(+1.54%)
Jan 19, 2017 27.85 28.05 27.44 27.62 729,249 -0.16(-0.58%)
Jan 18, 2017 27.62 27.80 27.39 27.78 552,723 +0.33(+1.20%)
Jan 17, 2017 27.51 27.70 27.20 27.45 701,951 -0.14(-0.51%)
Jan 13, 2017 27.59 27.59 27.59 0 +0.09(+0.33%)
Jan 12, 2017 27.56 27.57 26.80 27.50 552,700 -0.07(-0.25%)
Jan 11, 2017 27.48 27.76 27.22 27.57 663,050 +0.09(+0.33%)
Jan 10, 2017 27.26 27.52 27.15 27.48 506,472 +0.35(+1.29%)
Jan 09, 2017 26.70 27.19 26.46 27.13 878,690 -0.15(-0.55%)
Jan 06, 2017 27.07 27.42 26.97 27.28 563,911 +0.14(+0.52%)
Jan 05, 2017 27.34 27.44 26.89 27.14 874,452 -0.21(-0.77%)
Jan 04, 2017 26.67 27.45 26.54 27.35 1,121,298 +0.75(+2.82%)
Jan 03, 2017 26.63 27.00 26.29 26.60 1,034,856 +0.21(+0.80%)
Dec 30, 2016 26.39 26.39 26.39 0 -0.56(-2.08%)
Dec 29, 2016 26.87 27.25 26.73 26.95 882,461 -0.02(-0.07%)
Dec 28, 2016 27.83 27.87 26.95 26.97 673,385 -0.75(-2.71%)
Dec 27, 2016 27.45 27.90 27.33 27.72 589,471 +0.26(+0.95%)
Dec 23, 2016 27.46 27.46 27.46 0 +0.22(+0.81%)
Dec 22, 2016 27.55 27.64 27.20 27.24 874,505 -0.16(-0.58%)
Dec 21, 2016 27.46 27.73 27.30 27.40 868,849 -0.18(-0.65%)
Dec 20, 2016 27.52 28.22 27.36 27.58 1,030,583 +0.11(+0.40%)
Dec 19, 2016 27.09 27.75 27.06 27.47 800,970 +0.40(+1.48%)
Dec 16, 2016 27.06 27.40 26.90 27.07 2,751,226 +0.00(+0.00%)
Dec 15, 2016 26.83 27.31 26.67 27.07 897,542 +0.25(+0.93%)
Dec 14, 2016 27.22 27.40 26.82 26.82 974,610 -0.43(-1.58%)
Dec 13, 2016 27.00 27.40 26.81 27.25 993,506 +0.27(+1.00%)
Dec 12, 2016 26.73 27.00 26.61 26.98 708,316 +0.12(+0.45%)
Dec 09, 2016 26.72 27.04 26.63 26.86 819,667 +0.01(+0.04%)
Dec 08, 2016 26.99 27.23 26.69 26.85 1,266,091 +0.17(+0.64%)
Dec 07, 2016 26.09 26.74 25.92 26.68 950,749 +0.61(+2.34%)
Dec 06, 2016 25.62 26.18 25.55 26.07 680,068 +0.43(+1.68%)
Dec 05, 2016 25.25 25.68 25.03 25.64 1,060,063 +0.56(+2.23%)
Dec 02, 2016 24.96 25.43 24.91 25.08 952,637 -0.10(-0.40%)
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.