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 31, 2018 47.13 47.70 46.54 46.62 916,740 -0.59(-1.25%)
May 30, 2018 47.41 48.00 47.03 47.21 1,922,286 -0.11(-0.23%)
May 29, 2018 45.62 48.00 45.62 47.32 1,973,970 +1.47(+3.21%)
May 25, 2018 45.85 45.85 45.85 0 +0.54(+1.19%)
May 24, 2018 45.15 45.40 44.53 45.31 803,825 +0.14(+0.31%)
May 23, 2018 44.85 45.25 44.14 45.17 699,273 -0.15(-0.33%)
May 22, 2018 45.78 46.15 45.19 45.32 1,318,532 -0.22(-0.48%)
May 21, 2018 44.77 45.62 44.46 45.54 1,275,142 +1.19(+2.68%)
May 18, 2018 44.61 44.63 43.93 44.35 942,695 -0.20(-0.45%)
May 17, 2018 43.86 44.63 43.86 44.55 915,134 +0.65(+1.48%)
May 16, 2018 43.60 44.20 43.44 43.90 1,219,952 +0.21(+0.48%)
May 15, 2018 42.10 43.72 42.10 43.69 1,302,210 +1.36(+3.21%)
May 14, 2018 42.31 42.80 42.08 42.33 950,105 +0.25(+0.59%)
May 11, 2018 42.00 42.14 41.76 42.08 830,489 -0.07(-0.17%)
May 10, 2018 41.80 42.20 41.53 42.15 1,441,879 +0.57(+1.37%)
May 09, 2018 41.32 41.60 40.92 41.58 600,007 +0.52(+1.27%)
May 08, 2018 40.73 41.22 40.70 41.06 703,284 +0.10(+0.24%)
May 07, 2018 40.99 41.23 40.56 40.96 841,159 +0.04(+0.10%)
May 04, 2018 40.09 41.13 40.00 40.92 907,245 +0.70(+1.74%)
May 03, 2018 39.22 40.44 39.05 40.22 1,872,530 +0.85(+2.16%)
May 02, 2018 38.95 39.66 38.91 39.37 1,394,916 +0.41(+1.05%)
May 01, 2018 37.25 39.10 36.58 38.96 1,522,122 +1.64(+4.39%)
Apr 30, 2018 38.21 38.33 36.80 37.32 2,191,589 -0.92(-2.41%)
Apr 27, 2018 40.37 40.48 37.72 38.24 2,023,682 -2.02(-5.02%)
Apr 26, 2018 39.43 40.34 38.65 40.26 1,605,766 +1.01(+2.57%)
Apr 25, 2018 42.72 42.84 38.32 39.25 5,005,391 -0.11(-0.28%)
Apr 24, 2018 40.88 41.14 38.96 39.36 2,426,589 -1.02(-2.53%)
Apr 23, 2018 40.39 40.47 39.85 40.38 960,833 +0.05(+0.12%)
Apr 20, 2018 40.79 41.15 40.05 40.33 830,423 -0.85(-2.06%)
Apr 19, 2018 40.99 41.53 40.90 41.18 863,372 -0.02(-0.05%)
Apr 18, 2018 41.14 41.48 40.70 41.20 993,436 +0.30(+0.73%)
Apr 17, 2018 40.64 41.19 40.43 40.90 644,278 +0.50(+1.24%)
Apr 16, 2018 41.50 41.50 40.39 40.40 837,029 -0.76(-1.85%)
Apr 13, 2018 41.87 41.93 40.96 41.16 530,994 -0.52(-1.25%)
Apr 12, 2018 41.60 42.49 41.21 41.68 1,299,195 +0.16(+0.39%)
Apr 11, 2018 42.10 42.38 40.87 41.52 1,412,452 -0.84(-1.98%)
Apr 10, 2018 41.54 42.55 41.17 42.36 1,474,905 +1.35(+3.29%)
Apr 09, 2018 40.76 41.50 40.28 41.01 1,635,490 +0.59(+1.46%)
Apr 06, 2018 40.30 41.25 40.07 40.42 1,762,301 -0.22(-0.54%)
Apr 05, 2018 39.98 40.69 39.80 40.64 834,783 +0.88(+2.21%)
Apr 04, 2018 38.41 39.86 38.01 39.76 727,879 +0.26(+0.66%)
Apr 03, 2018 39.29 39.70 38.80 39.50 760,333 +0.64(+1.65%)
Apr 02, 2018 40.17 40.61 38.73 38.86 882,509 -1.45(-3.60%)
Mar 29, 2018 40.31 40.31 40.31 0 +0.74(+1.87%)
Mar 28, 2018 40.00 40.28 39.15 39.57 952,267 -0.51(-1.27%)
Mar 27, 2018 41.61 41.61 39.71 40.08 1,374,931 -1.36(-3.28%)
Mar 26, 2018 41.24 41.49 40.50 41.44 853,808 +1.06(+2.63%)
Mar 23, 2018 41.22 41.49 40.37 40.38 824,104 -0.95(-2.30%)
Mar 22, 2018 42.40 42.73 41.22 41.33 1,213,586 -1.66(-3.86%)
Mar 21, 2018 43.41 43.76 42.95 42.99 751,935 -0.22(-0.51%)
Mar 20, 2018 42.88 43.81 42.62 43.21 1,072,137 +0.59(+1.38%)
Mar 19, 2018 42.32 43.03 41.96 42.62 944,623 -0.06(-0.14%)
Mar 16, 2018 42.30 42.84 41.71 42.68 1,324,100 +0.39(+0.92%)
Mar 15, 2018 42.80 45.43 42.23 42.29 4,932,851 -0.20(-0.47%)
Mar 14, 2018 42.30 43.13 41.93 42.49 1,249,366 +0.32(+0.76%)
Mar 13, 2018 42.27 42.71 41.76 42.17 1,069,464 +0.04(+0.09%)
Mar 12, 2018 41.97 42.42 41.79 42.13 1,059,752 +0.18(+0.43%)
Mar 09, 2018 42.97 43.23 41.88 41.95 1,515,842 -0.91(-2.12%)
Mar 08, 2018 43.02 43.14 40.78 42.86 1,891,875 -0.03(-0.07%)
Mar 07, 2018 41.48 42.94 41.25 42.89 2,485,441 +1.13(+2.71%)
Mar 06, 2018 38.63 42.80 38.50 41.76 6,371,177 +3.70(+9.72%)
Mar 05, 2018 37.15 38.16 36.88 38.06 1,305,314 +0.85(+2.28%)
Mar 02, 2018 36.76 37.33 35.87 37.21 1,046,920 +0.10(+0.27%)
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.