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 (%)
May 29, 2009 30.30 30.84 29.90 30.36 2,756,193 +0.16(+0.53%)
May 28, 2009 30.42 30.50 29.75 30.20 2,474,494 -0.15(-0.49%)
May 27, 2009 30.42 31.72 29.52 30.35 8,717,267 +2.58(+9.29%)
May 26, 2009 26.56 27.95 26.37 27.77 943,925 +1.19(+4.48%)
May 22, 2009 26.26 27.07 25.95 26.58 737,682 +0.31(+1.18%)
May 21, 2009 27.09 27.09 25.82 26.27 1,362,048 -0.82(-3.03%)
May 20, 2009 27.91 28.50 26.98 27.09 881,282 -0.71(-2.55%)
May 19, 2009 26.96 28.32 26.89 27.80 919,092 +0.56(+2.06%)
May 18, 2009 26.48 27.36 26.38 27.24 883,057 +0.89(+3.38%)
May 15, 2009 26.30 26.77 25.97 26.35 771,983 +0.04(+0.15%)
May 14, 2009 25.92 26.47 25.81 26.31 1,300,719 +0.34(+1.31%)
May 13, 2009 26.87 27.20 25.70 25.97 1,141,729 -0.93(-3.46%)
May 12, 2009 27.53 27.63 26.37 26.90 934,613 -0.40(-1.47%)
May 11, 2009 26.59 27.90 26.38 27.30 764,635 +0.27(+1.00%)
May 08, 2009 27.94 27.96 26.39 27.03 768,494 -0.29(-1.06%)
May 07, 2009 28.20 28.30 26.55 27.32 975,039 -0.69(-2.46%)
May 06, 2009 28.49 28.83 27.46 28.01 942,978 -0.09(-0.32%)
May 05, 2009 28.38 29.37 27.60 28.10 1,549,509 -0.82(-2.84%)
May 04, 2009 28.75 28.94 27.74 28.92 1,402,972 +1.21(+4.37%)
May 01, 2009 27.12 27.99 26.93 27.71 1,155,370 +0.32(+1.17%)
Apr 30, 2009 26.53 27.65 26.18 27.39 1,996,082 +1.36(+5.22%)
Apr 29, 2009 25.91 26.50 25.64 26.03 1,903,557 +0.38(+1.48%)
Apr 28, 2009 25.35 26.02 25.27 25.65 887,803 -0.06(-0.23%)
Apr 27, 2009 25.35 26.01 25.01 25.71 880,917 -0.21(-0.81%)
Apr 24, 2009 25.39 26.04 25.17 25.92 1,464,625 +0.45(+1.77%)
Apr 23, 2009 26.10 26.10 24.69 25.47 1,353,979 -0.35(-1.36%)
Apr 22, 2009 25.01 26.74 24.50 25.82 3,166,744 -0.24(-0.92%)
Apr 21, 2009 26.24 26.75 25.21 26.06 2,235,137 -0.32(-1.21%)
Apr 20, 2009 26.50 26.62 26.11 26.38 857,049 -0.53(-1.97%)
Apr 17, 2009 26.83 27.14 26.41 26.91 1,158,405 +0.04(+0.15%)
Apr 16, 2009 26.66 27.00 26.20 26.87 969,287 +0.77(+2.95%)
Apr 15, 2009 27.00 27.30 25.77 26.10 979,924 -0.75(-2.79%)
Apr 14, 2009 26.64 27.68 26.57 26.85 2,371,803 +0.10(+0.37%)
Apr 13, 2009 26.63 26.89 26.04 26.75 885,630 -0.17(-0.63%)
Apr 09, 2009 26.40 27.25 26.24 26.92 1,450,376 +0.96(+3.70%)
Apr 08, 2009 25.59 26.05 25.18 25.96 813,769 +0.38(+1.49%)
Apr 07, 2009 25.74 26.14 25.49 25.58 1,225,422 -1.03(-3.87%)
Apr 06, 2009 26.24 26.99 26.06 26.61 1,608,696 +0.39(+1.49%)
Apr 03, 2009 26.03 26.26 25.23 26.22 1,756,984 +0.82(+3.23%)
Apr 02, 2009 25.99 26.93 25.26 25.40 2,431,965 +0.17(+0.67%)
Apr 01, 2009 22.95 25.65 22.62 25.23 3,278,813 +1.70(+7.22%)
Mar 31, 2009 23.38 24.20 23.31 23.53 794,956 +0.50(+2.17%)
Mar 30, 2009 23.35 23.54 22.81 23.03 1,407,555 -1.50(-6.11%)
Mar 26, 2009 23.64 24.53 23.64 24.53 1,325,422 +1.04(+4.43%)
Mar 25, 2009 23.73 24.39 22.92 23.49 873,722 -0.14(-0.59%)
Mar 24, 2009 24.25 24.39 23.63 23.63 805,606 -0.76(-3.12%)
Mar 23, 2009 23.81 24.40 23.25 24.39 1,070,663 +1.41(+6.14%)
Mar 20, 2009 24.30 24.31 22.95 22.98 1,427,984 -1.33(-5.47%)
Mar 19, 2009 24.31 24.93 23.98 24.31 1,642,904 -0.18(-0.73%)
Mar 18, 2009 22.17 24.50 21.85 24.49 2,495,663 +2.19(+9.82%)
Mar 17, 2009 21.32 22.39 21.07 22.30 1,160,694 +0.90(+4.21%)
Mar 16, 2009 21.53 21.74 21.10 21.40 1,045,606 -0.12(-0.56%)
Mar 13, 2009 21.12 21.64 20.71 21.52 949,662 +0.15(+0.70%)
Mar 12, 2009 20.11 21.47 19.74 21.37 1,245,588 +1.17(+5.79%)
Mar 11, 2009 19.28 20.39 19.05 20.20 1,497,077 +0.81(+4.18%)
Mar 10, 2009 18.50 19.42 18.29 19.39 870,014 +1.25(+6.89%)
Mar 09, 2009 18.70 19.51 18.08 18.14 899,711 -0.69(-3.66%)
Mar 06, 2009 18.72 19.27 18.36 18.83 1,194,927 +0.10(+0.53%)
Mar 05, 2009 18.18 19.04 18.18 18.73 1,275,860 +0.20(+1.08%)
Mar 04, 2009 18.31 18.78 18.27 18.53 2,434,835 +0.45(+2.49%)
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.