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 (%)
Jun 30, 2003 16.79 17.16 16.03 16.25 4,074,700 -0.32(-1.93%)
Jun 27, 2003 17.79 18.01 16.42 16.57 3,909,100 -0.93(-5.31%)
Jun 26, 2003 16.85 17.68 16.75 17.50 4,136,600 +0.70(+4.17%)
Jun 25, 2003 15.71 16.95 15.58 16.80 2,863,100 +1.09(+6.94%)
Jun 24, 2003 15.97 16.79 15.50 15.71 4,038,300 -0.45(-2.78%)
Jun 23, 2003 17.00 17.03 15.95 16.16 3,074,700 -1.08(-6.26%)
Jun 20, 2003 18.08 18.25 17.10 17.24 2,527,700 -0.71(-3.96%)
Jun 19, 2003 18.65 18.77 17.75 17.95 2,985,400 -0.57(-3.08%)
Jun 18, 2003 18.55 19.30 18.37 18.52 2,849,900 -0.25(-1.33%)
Jun 17, 2003 18.59 19.25 18.14 18.77 3,328,000 +0.71(+3.93%)
Jun 16, 2003 18.17 18.60 16.75 18.06 7,313,000 -0.04(-0.22%)
Jun 13, 2003 21.91 21.92 15.65 18.10 27,973,400 -4.11(-18.51%)
Jun 12, 2003 23.30 23.35 21.89 22.21 2,778,900 -0.59(-2.59%)
Jun 11, 2003 22.83 23.00 22.09 22.80 2,756,100 -0.41(-1.77%)
Jun 10, 2003 23.45 23.81 22.70 23.21 2,044,200 -0.30(-1.28%)
Jun 09, 2003 25.00 25.07 23.14 23.51 2,427,906 -1.49(-5.96%)
Jun 06, 2003 26.30 26.71 25.00 25.00 2,949,500 -0.84(-3.25%)
Jun 05, 2003 25.40 25.94 24.88 25.84 1,774,500 +0.23(+0.90%)
Jun 04, 2003 25.68 25.91 25.14 25.61 2,391,300 +0.21(+0.83%)
Jun 03, 2003 24.39 25.80 24.01 25.40 2,749,900 +0.95(+3.89%)
Jun 02, 2003 24.99 26.88 24.25 24.45 5,053,700 -0.05(-0.20%)
May 30, 2003 23.59 25.07 23.59 24.50 2,937,200 +0.90(+3.81%)
May 29, 2003 22.99 23.88 22.91 23.60 1,780,200 +0.62(+2.70%)
May 28, 2003 22.28 23.19 22.22 22.98 1,896,500 +0.75(+3.37%)
May 27, 2003 20.99 22.39 20.86 22.23 1,409,000 +1.20(+5.71%)
May 23, 2003 20.84 21.40 20.77 21.03 1,035,200 +0.33(+1.59%)
May 22, 2003 20.25 20.93 20.25 20.70 1,023,800 +0.31(+1.52%)
May 21, 2003 20.53 20.66 20.01 20.39 1,085,300 -0.37(-1.78%)
May 20, 2003 20.82 21.05 20.44 20.76 1,182,600 +0.20(+0.97%)
May 19, 2003 21.20 21.63 20.50 20.56 1,942,600 -0.79(-3.70%)
May 16, 2003 22.64 22.64 21.35 21.35 1,417,300 -1.18(-5.24%)
May 15, 2003 22.40 22.94 22.34 22.53 1,012,800 +0.19(+0.85%)
May 14, 2003 22.55 22.70 22.05 22.34 1,861,900 +0.09(+0.40%)
May 13, 2003 22.48 22.83 22.10 22.25 3,236,300 -0.43(-1.90%)
May 12, 2003 22.20 22.89 21.85 22.68 1,564,900 +0.42(+1.89%)
May 09, 2003 21.87 22.32 21.75 22.26 1,709,300 +0.66(+3.06%)
May 08, 2003 21.44 21.73 21.20 21.60 1,541,800 -0.18(-0.83%)
May 07, 2003 21.24 21.84 21.00 21.78 1,926,400 +0.43(+2.01%)
May 06, 2003 20.72 21.72 20.65 21.35 1,866,500 +0.26(+1.23%)
May 05, 2003 20.50 21.70 19.50 21.09 3,586,000 +0.74(+3.64%)
May 02, 2003 20.07 20.43 19.88 20.35 1,895,200 +0.49(+2.47%)
May 01, 2003 19.66 20.12 19.54 19.86 1,273,100 -0.09(-0.45%)
Apr 30, 2003 20.15 20.46 19.65 19.95 1,087,500 -0.14(-0.70%)
Apr 29, 2003 19.80 20.35 19.50 20.09 1,528,900 +0.64(+3.29%)
Apr 28, 2003 19.42 19.72 19.25 19.45 1,980,900 +0.09(+0.46%)
Apr 25, 2003 20.45 20.53 19.10 19.36 2,086,600 -1.07(-5.24%)
Apr 24, 2003 20.74 21.15 20.39 20.43 1,697,100 -0.33(-1.59%)
Apr 23, 2003 21.40 21.42 20.70 20.76 1,631,300 -0.60(-2.81%)
Apr 22, 2003 20.62 21.48 20.26 21.36 2,320,900 +0.74(+3.59%)
Apr 21, 2003 20.40 20.70 20.06 20.62 2,351,000 +0.57(+2.84%)
Apr 17, 2003 19.90 20.15 18.85 20.05 12,236,100 -3.02(-13.09%)
Apr 16, 2003 23.35 23.50 22.94 23.07 1,991,600 +0.14(+0.61%)
Apr 15, 2003 22.00 23.17 21.79 22.93 1,523,300 +0.78(+3.52%)
Apr 14, 2003 21.55 22.18 21.22 22.15 1,919,800 +0.80(+3.75%)
Apr 11, 2003 22.30 22.30 21.01 21.35 2,245,700 -0.52(-2.38%)
Apr 10, 2003 22.34 22.34 21.45 21.87 2,241,200 -0.43(-1.93%)
Apr 09, 2003 23.29 23.31 22.11 22.30 1,837,700 -0.93(-4.00%)
Apr 08, 2003 23.70 23.72 23.02 23.23 2,461,600 -0.43(-1.82%)
Apr 07, 2003 23.80 24.00 23.50 23.66 2,905,300 +0.96(+4.23%)
Apr 04, 2003 23.39 23.42 22.55 22.70 1,850,800 -0.55(-2.37%)
Apr 03, 2003 23.17 23.68 22.72 23.25 3,346,500 +0.35(+1.53%)
Apr 02, 2003 22.20 23.49 22.10 22.90 5,010,400 +1.31(+6.07%)
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.