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 (%)
Oct 31, 2006 22.00 22.15 21.83 21.99 866,962 +0.03(+0.14%)
Oct 30, 2006 21.97 21.99 21.65 21.96 921,603 -0.01(-0.05%)
Oct 27, 2006 22.05 22.32 21.80 21.97 821,592 -0.23(-1.04%)
Oct 26, 2006 22.20 22.40 21.81 22.20 1,254,793 +0.02(+0.09%)
Oct 25, 2006 22.14 22.51 22.00 22.18 909,766 +0.07(+0.32%)
Oct 24, 2006 22.49 22.58 22.00 22.11 1,522,229 -0.41(-1.82%)
Oct 23, 2006 22.80 23.00 22.35 22.52 1,491,746 -0.30(-1.31%)
Oct 20, 2006 23.39 23.40 22.51 22.82 2,989,279 +0.73(+3.30%)
Oct 19, 2006 22.35 22.48 21.87 22.09 1,604,519 -0.41(-1.82%)
Oct 18, 2006 22.88 23.00 22.28 22.50 1,339,951 -0.55(-2.39%)
Oct 17, 2006 23.00 23.29 22.53 23.05 1,470,932 -0.13(-0.56%)
Oct 16, 2006 23.66 23.68 22.81 23.18 1,237,386 -0.30(-1.28%)
Oct 13, 2006 22.50 23.62 22.31 23.48 1,395,937 +1.09(+4.87%)
Oct 12, 2006 22.21 22.67 22.21 22.39 592,092 +0.18(+0.81%)
Oct 11, 2006 22.20 22.42 21.77 22.21 1,043,844 +0.00(+0.00%)
Oct 10, 2006 22.30 22.79 22.10 22.21 1,585,499 +0.27(+1.23%)
Oct 09, 2006 21.45 22.10 21.45 21.94 868,372 +0.43(+2.00%)
Oct 06, 2006 21.50 21.85 21.35 21.51 788,637 -0.25(-1.15%)
Oct 05, 2006 20.64 21.82 20.57 21.76 1,701,976 +1.19(+5.79%)
Oct 04, 2006 20.40 20.82 20.17 20.57 854,790 +0.10(+0.49%)
Oct 03, 2006 20.50 20.60 20.05 20.47 800,844 -0.03(-0.15%)
Oct 02, 2006 20.10 20.93 20.00 20.50 1,488,321 +0.39(+1.94%)
Sep 29, 2006 20.08 20.39 19.80 20.11 1,203,774 +0.03(+0.15%)
Sep 28, 2006 19.75 20.20 19.75 20.08 1,237,977 +0.35(+1.77%)
Sep 27, 2006 19.71 19.97 19.52 19.73 845,813 +0.02(+0.10%)
Sep 26, 2006 19.70 19.85 19.36 19.71 616,276 +0.08(+0.41%)
Sep 25, 2006 18.95 19.88 18.95 19.63 1,059,617 +0.73(+3.86%)
Sep 22, 2006 18.88 19.08 18.82 18.90 491,158 +0.03(+0.16%)
Sep 21, 2006 18.80 19.26 18.80 18.87 701,002 +0.02(+0.11%)
Sep 20, 2006 19.27 19.49 18.63 18.85 785,311 -0.28(-1.46%)
Sep 19, 2006 19.51 19.67 18.73 19.13 710,454 -0.43(-2.20%)
Sep 18, 2006 19.49 20.02 19.35 19.56 911,033 +0.13(+0.67%)
Sep 15, 2006 19.34 19.50 19.11 19.43 693,320 +0.17(+0.88%)
Sep 14, 2006 19.31 19.43 18.85 19.26 808,213 +0.01(+0.05%)
Sep 13, 2006 19.50 19.57 19.15 19.25 632,536 -0.25(-1.28%)
Sep 12, 2006 18.99 19.70 18.95 19.50 1,440,697 +0.60(+3.17%)
Sep 11, 2006 18.20 18.98 18.00 18.90 1,092,631 +0.67(+3.68%)
Sep 08, 2006 18.48 18.57 18.16 18.23 572,485 -0.09(-0.49%)
Sep 07, 2006 18.11 18.69 18.00 18.32 759,300 +0.15(+0.83%)
Sep 06, 2006 18.45 18.49 18.14 18.17 587,353 -0.43(-2.31%)
Sep 05, 2006 18.41 18.64 18.18 18.60 716,590 +0.11(+0.59%)
Sep 01, 2006 18.67 18.88 18.41 18.49 819,295 -0.13(-0.70%)
Aug 31, 2006 18.73 18.74 18.36 18.62 761,365 -0.02(-0.11%)
Aug 30, 2006 18.25 18.75 18.06 18.64 1,304,524 +0.53(+2.93%)
Aug 29, 2006 18.12 18.29 17.92 18.11 901,128 +0.00(+0.00%)
Aug 28, 2006 18.29 18.29 18.00 18.11 830,129 -0.03(-0.17%)
Aug 25, 2006 18.11 18.39 18.05 18.14 577,675 +0.00(+0.00%)
Aug 24, 2006 18.30 18.48 18.00 18.14 611,443 -0.13(-0.71%)
Aug 23, 2006 18.72 19.03 18.15 18.27 673,361 -0.52(-2.77%)
Aug 22, 2006 18.52 19.00 18.42 18.79 828,266 +0.22(+1.18%)
Aug 21, 2006 19.16 19.16 18.41 18.57 685,094 -0.60(-3.13%)
Aug 18, 2006 19.24 19.24 18.59 19.17 471,121 -0.02(-0.10%)
Aug 17, 2006 19.03 19.45 19.00 19.19 868,374 +0.22(+1.16%)
Aug 16, 2006 18.43 19.15 18.39 18.97 996,098 +0.59(+3.21%)
Aug 15, 2006 18.08 18.62 18.07 18.38 857,455 +0.56(+3.14%)
Aug 14, 2006 18.32 18.36 17.62 17.82 1,146,738 -0.41(-2.25%)
Aug 11, 2006 16.69 18.49 16.52 18.23 3,780,200 +0.12(+0.66%)
Aug 10, 2006 17.76 18.35 17.76 18.11 1,287,032 +0.34(+1.91%)
Aug 09, 2006 18.13 18.47 17.62 17.77 1,319,606 -0.17(-0.95%)
Aug 08, 2006 18.42 18.52 17.92 17.94 1,223,104 -0.43(-2.34%)
Aug 07, 2006 18.71 18.90 18.20 18.37 1,306,432 -0.43(-2.29%)
Aug 04, 2006 19.58 19.75 18.59 18.80 1,782,559 -0.67(-3.44%)
Aug 03, 2006 19.24 19.66 19.00 19.47 752,577 +0.21(+1.09%)
Aug 02, 2006 19.20 19.46 19.10 19.26 664,414 +0.16(+0.84%)
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.