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 (%)
Aug 31, 2016 24.05 24.30 23.98 24.01 934,050 -0.16(-0.66%)
Aug 30, 2016 24.29 24.50 24.07 24.17 874,225 -0.06(-0.25%)
Aug 29, 2016 24.02 24.38 24.01 24.23 868,283 +0.23(+0.96%)
Aug 26, 2016 24.01 24.24 23.66 24.00 1,036,270 +0.12(+0.50%)
Aug 25, 2016 23.90 24.39 23.61 23.88 1,405,995 +0.35(+1.49%)
Aug 24, 2016 23.83 23.87 23.43 23.53 915,825 -0.29(-1.22%)
Aug 23, 2016 24.11 24.21 23.80 23.82 838,354 -0.15(-0.63%)
Aug 22, 2016 23.78 24.14 23.66 23.97 1,472,599 -0.03(-0.13%)
Aug 19, 2016 23.74 24.05 23.65 24.00 1,550,981 +0.37(+1.57%)
Aug 18, 2016 23.33 23.95 23.32 23.63 2,158,236 +0.25(+1.07%)
Aug 17, 2016 25.27 25.27 23.00 23.38 9,834,321 -4.10(-14.92%)
Aug 16, 2016 28.14 28.18 27.38 27.48 2,239,728 -0.56(-2.00%)
Aug 15, 2016 27.91 28.24 27.75 28.04 835,600 +0.28(+1.01%)
Aug 12, 2016 27.65 27.88 27.53 27.76 501,995 -0.07(-0.25%)
Aug 11, 2016 28.10 28.19 27.73 27.83 288,518 -0.07(-0.25%)
Aug 10, 2016 27.96 27.96 27.73 27.90 389,109 +0.04(+0.14%)
Aug 09, 2016 27.77 28.35 27.77 27.86 494,568 +0.08(+0.29%)
Aug 08, 2016 27.94 28.36 27.68 27.78 524,840 -0.15(-0.54%)
Aug 05, 2016 27.50 28.21 27.46 27.93 780,373 +0.60(+2.20%)
Aug 04, 2016 27.47 27.59 27.20 27.33 632,345 -0.13(-0.47%)
Aug 03, 2016 27.75 27.98 27.37 27.46 708,498 -0.39(-1.40%)
Aug 02, 2016 28.63 28.89 27.71 27.85 739,077 -0.78(-2.72%)
Aug 01, 2016 28.53 29.14 28.35 28.63 1,408,720 +0.03(+0.10%)
Jul 29, 2016 28.74 28.85 28.31 28.60 746,232 -0.06(-0.21%)
Jul 28, 2016 28.90 29.08 28.50 28.66 619,922 -0.32(-1.10%)
Jul 27, 2016 28.91 29.10 28.73 28.98 514,408 +0.07(+0.24%)
Jul 26, 2016 28.75 29.03 28.64 28.91 576,889 +0.17(+0.59%)
Jul 25, 2016 28.46 28.82 28.46 28.74 718,953 +0.26(+0.91%)
Jul 22, 2016 28.36 28.50 28.10 28.48 644,582 +0.04(+0.14%)
Jul 21, 2016 28.41 28.64 28.26 28.44 517,786 -0.03(-0.11%)
Jul 20, 2016 28.36 28.71 28.30 28.47 727,516 +0.06(+0.21%)
Jul 19, 2016 27.79 28.41 27.71 28.41 1,004,217 +0.58(+2.08%)
Jul 18, 2016 27.81 28.09 27.60 27.83 764,912 +0.21(+0.76%)
Jul 15, 2016 27.87 27.87 27.42 27.62 1,077,197 -0.12(-0.43%)
Jul 14, 2016 27.38 28.32 26.88 27.74 5,433,151 +2.66(+10.61%)
Jul 13, 2016 25.28 25.35 25.02 25.08 429,543 -0.15(-0.59%)
Jul 12, 2016 25.11 25.36 24.78 25.23 637,560 +0.19(+0.76%)
Jul 11, 2016 25.64 25.95 25.00 25.04 1,087,770 -0.57(-2.23%)
Jul 08, 2016 25.13 25.79 24.87 25.61 947,298 +0.74(+2.98%)
Jul 07, 2016 24.40 25.12 24.39 24.87 857,393 +0.91(+3.80%)
Jul 05, 2016 24.29 24.45 23.77 23.96 873,145 -0.55(-2.24%)
Jul 01, 2016 24.32 24.51 24.51 24.51 544,800 +0.07(+0.29%)
Jun 30, 2016 23.88 24.65 23.73 24.44 935,319 +0.62(+2.60%)
Jun 29, 2016 23.80 23.97 23.57 23.82 725,488 +0.34(+1.45%)
Jun 28, 2016 23.47 23.66 23.14 23.48 705,681 +0.29(+1.25%)
Jun 27, 2016 23.70 23.70 22.72 23.19 1,057,411 -0.71(-2.97%)
Jun 24, 2016 24.17 24.53 23.86 23.90 1,909,333 -1.30(-5.16%)
Jun 23, 2016 25.46 25.59 25.08 25.20 796,964 +0.06(+0.24%)
Jun 22, 2016 25.38 25.67 25.12 25.14 594,117 -0.28(-1.10%)
Jun 21, 2016 25.50 25.63 25.18 25.42 915,998 +0.07(+0.28%)
Jun 20, 2016 24.99 26.04 24.91 25.35 1,814,180 +0.66(+2.67%)
Jun 17, 2016 24.81 24.87 24.56 24.69 1,401,117 -0.06(-0.24%)
Jun 16, 2016 24.50 24.77 24.40 24.75 892,157 +0.08(+0.32%)
Jun 15, 2016 24.71 24.87 24.53 24.67 931,313 +0.05(+0.20%)
Jun 14, 2016 23.98 24.75 23.91 24.62 983,988 +0.46(+1.90%)
Jun 13, 2016 24.05 24.38 23.98 24.16 819,178 -0.08(-0.33%)
Jun 10, 2016 24.01 24.27 23.75 24.24 955,304 -0.13(-0.53%)
Jun 09, 2016 24.34 24.52 23.90 24.37 886,620 -0.28(-1.14%)
Jun 08, 2016 24.65 24.87 24.55 24.65 785,100 +0.00(+0.00%)
Jun 07, 2016 24.32 24.72 24.20 24.65 813,842 +0.28(+1.15%)
Jun 06, 2016 24.05 24.49 24.00 24.37 588,299 +0.40(+1.67%)
Jun 03, 2016 24.17 24.24 23.72 23.97 737,279 -0.21(-0.87%)
Jun 02, 2016 23.85 24.21 23.80 24.18 782,487 +0.23(+0.96%)
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.