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 28, 2004 23.00 23.22 22.73 23.01 740,500 -0.04(-0.17%)
May 27, 2004 23.19 23.41 22.84 23.05 903,500 -0.12(-0.52%)
May 26, 2004 23.19 23.23 22.64 23.17 963,300 -0.06(-0.26%)
May 25, 2004 22.54 23.23 22.25 23.23 1,229,500 +0.58(+2.56%)
May 24, 2004 22.70 22.97 22.41 22.65 987,300 +0.27(+1.21%)
May 21, 2004 22.39 22.62 22.12 22.38 749,700 +0.23(+1.04%)
May 20, 2004 21.94 22.36 21.61 22.15 1,204,600 +0.30(+1.37%)
May 19, 2004 21.28 22.35 21.28 21.85 1,963,400 +0.82(+3.90%)
May 18, 2004 21.58 21.70 20.79 21.03 1,879,500 +0.69(+3.39%)
May 17, 2004 19.82 20.65 19.82 20.34 933,300 +0.10(+0.49%)
May 14, 2004 20.84 21.06 20.18 20.24 926,900 -0.64(-3.07%)
May 13, 2004 20.53 21.08 20.45 20.88 1,084,100 +0.15(+0.72%)
May 12, 2004 20.91 20.92 20.21 20.73 922,200 -0.17(-0.81%)
May 11, 2004 20.70 21.00 20.51 20.90 750,500 +0.50(+2.45%)
May 10, 2004 20.40 20.73 20.03 20.40 1,461,600 -0.07(-0.34%)
May 07, 2004 19.81 21.25 19.81 20.47 1,830,900 +0.59(+2.97%)
May 06, 2004 19.79 19.99 19.60 19.88 1,167,200 -0.18(-0.90%)
May 05, 2004 19.98 20.67 19.92 20.06 2,031,100 +0.57(+2.92%)
May 04, 2004 18.57 19.66 18.40 19.49 1,651,500 +1.21(+6.62%)
May 03, 2004 18.50 18.97 18.06 18.28 1,100,200 -0.24(-1.30%)
Apr 30, 2004 19.15 19.35 18.40 18.52 1,286,200 -0.46(-2.42%)
Apr 29, 2004 19.75 19.98 18.35 18.98 2,534,800 -0.83(-4.19%)
Apr 28, 2004 20.07 20.20 19.76 19.81 1,742,000 -0.29(-1.44%)
Apr 27, 2004 20.31 20.40 20.03 20.10 1,157,400 +0.02(+0.10%)
Apr 26, 2004 20.36 20.74 19.99 20.08 1,602,000 -0.40(-1.95%)
Apr 23, 2004 20.45 20.59 20.09 20.48 1,549,500 +0.21(+1.04%)
Apr 22, 2004 20.67 21.00 20.04 20.27 2,571,500 -0.68(-3.25%)
Apr 21, 2004 20.88 21.20 20.53 20.95 1,553,200 +0.22(+1.06%)
Apr 20, 2004 21.14 21.46 20.59 20.73 2,218,400 -0.16(-0.77%)
Apr 19, 2004 20.84 20.98 20.44 20.89 2,517,500 +0.07(+0.34%)
Apr 16, 2004 22.27 22.27 20.67 20.82 3,664,200 -0.78(-3.61%)
Apr 15, 2004 21.92 22.25 20.95 21.60 3,840,000 -0.16(-0.74%)
Apr 14, 2004 21.41 21.85 21.09 21.76 1,903,500 +0.11(+0.51%)
Apr 13, 2004 22.43 22.46 21.59 21.65 1,681,200 -0.55(-2.48%)
Apr 12, 2004 22.29 22.48 22.12 22.20 1,280,600 +0.03(+0.14%)
Apr 08, 2004 22.46 22.55 21.93 22.17 859,700 +0.13(+0.59%)
Apr 07, 2004 22.27 22.40 21.70 22.04 1,064,300 -0.12(-0.54%)
Apr 06, 2004 22.11 22.31 22.06 22.16 1,077,100 -0.34(-1.51%)
Apr 05, 2004 22.16 22.55 22.12 22.50 1,968,800 +0.31(+1.40%)
Apr 02, 2004 23.23 23.45 21.99 22.19 2,416,300 -0.45(-1.99%)
Apr 01, 2004 22.32 22.75 22.28 22.64 1,278,300 +0.41(+1.84%)
Mar 31, 2004 22.49 22.87 22.12 22.23 1,299,500 -0.10(-0.45%)
Mar 30, 2004 21.77 22.38 21.63 22.33 1,123,400 +0.45(+2.06%)
Mar 29, 2004 21.20 21.97 21.03 21.88 1,163,800 +1.13(+5.45%)
Mar 26, 2004 20.91 21.33 20.71 20.75 953,700 -0.25(-1.19%)
Mar 25, 2004 20.93 21.14 20.84 21.00 1,591,400 +0.42(+2.04%)
Mar 24, 2004 20.54 20.97 20.51 20.58 1,507,200 -0.02(-0.10%)
Mar 23, 2004 20.80 21.10 20.11 20.60 1,382,800 +0.02(+0.10%)
Mar 22, 2004 20.51 20.79 20.45 20.58 1,388,100 -0.18(-0.87%)
Mar 19, 2004 21.12 21.52 20.75 20.76 1,045,300 -0.24(-1.14%)
Mar 18, 2004 20.78 21.29 20.75 21.00 1,193,900 +0.12(+0.57%)
Mar 17, 2004 21.00 21.28 20.81 20.88 831,400 +0.18(+0.87%)
Mar 16, 2004 20.80 20.84 20.48 20.70 1,409,600 +0.54(+2.68%)
Mar 15, 2004 21.10 21.15 20.12 20.16 1,068,700 -0.95(-4.50%)
Mar 12, 2004 20.95 21.70 20.75 21.11 1,048,700 +0.64(+3.13%)
Mar 11, 2004 20.26 21.13 20.12 20.47 1,782,100 -0.16(-0.78%)
Mar 10, 2004 21.30 21.84 20.27 20.63 2,120,900 -0.86(-4.00%)
Mar 09, 2004 21.70 21.77 21.15 21.49 1,147,600 -0.11(-0.51%)
Mar 08, 2004 22.59 22.80 21.49 21.60 1,305,200 -0.71(-3.18%)
Mar 05, 2004 22.25 22.62 21.50 22.31 1,735,400 -0.01(-0.04%)
Mar 04, 2004 22.50 23.32 21.87 22.32 4,470,200 -1.24(-5.26%)
Mar 03, 2004 23.94 24.13 23.32 23.56 801,100 -0.53(-2.20%)
Mar 02, 2004 24.03 24.60 23.74 24.09 1,133,400 +0.00(+0.00%)
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.