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 (%)
Jul 31, 2018 46.37 47.85 46.02 47.15 860,990 +0.82(+1.77%)
Jul 30, 2018 47.33 47.49 46.08 46.33 626,736 -1.04(-2.20%)
Jul 27, 2018 48.10 48.36 47.20 47.37 849,400 -0.77(-1.60%)
Jul 26, 2018 48.52 48.02 48.14 503,230 +0.12(+0.25%)
Jul 25, 2018 47.41 48.19 46.79 48.02 686,806 +0.67(+1.41%)
Jul 24, 2018 47.81 47.07 47.35 653,458 +0.11(+0.23%)
Jul 23, 2018 47.36 46.28 47.24 489,734 +0.24(+0.51%)
Jul 20, 2018 47.19 47.43 46.90 47.00 449,674 -0.28(-0.59%)
Jul 19, 2018 46.84 47.41 46.44 47.28 600,318 +0.37(+0.79%)
Jul 18, 2018 46.29 46.96 46.15 46.91 582,589 +0.59(+1.27%)
Jul 17, 2018 45.01 46.40 44.50 46.32 925,606 +0.96(+2.12%)
Jul 16, 2018 45.52 45.81 44.94 45.36 493,494 -0.23(-0.50%)
Jul 13, 2018 46.06 46.33 45.44 45.59 447,155 -0.40(-0.87%)
Jul 12, 2018 45.68 46.32 45.40 45.99 542,239 +0.44(+0.97%)
Jul 11, 2018 45.90 46.10 45.00 45.55 1,326,168 -0.86(-1.85%)
Jul 10, 2018 46.57 47.02 46.15 46.41 1,222,744 +0.03(+0.06%)
Jul 09, 2018 46.07 46.57 45.86 46.38 923,343 +0.52(+1.13%)
Jul 06, 2018 46.01 44.79 45.86 1,349,568 +0.62(+1.37%)
Jul 05, 2018 44.15 46.66 43.95 45.24 5,231,953 +1.61(+3.69%)
Jul 03, 2018 43.63 43.63 43.63 0 +2.06(+4.96%)
Jul 02, 2018 41.54 43.02 40.75 41.57 1,034,160 +0.00(+0.00%)
Jun 29, 2018 42.81 42.99 41.56 41.57 1,028,815 -0.86(-2.03%)
Jun 28, 2018 43.45 43.75 41.75 42.43 1,917,232 -1.60(-3.63%)
Jun 27, 2018 45.94 46.05 43.98 44.03 1,149,207 -1.65(-3.61%)
Jun 26, 2018 45.44 45.99 45.00 45.68 1,180,570 -0.28(-0.61%)
Jun 25, 2018 47.29 47.35 45.32 45.96 967,545 -1.70(-3.57%)
Jun 22, 2018 48.22 48.30 47.56 47.66 1,307,479 -0.35(-0.73%)
Jun 21, 2018 48.56 48.73 47.78 48.01 610,354 -0.34(-0.70%)
Jun 20, 2018 48.83 49.22 48.03 48.35 1,121,206 -0.23(-0.47%)
Jun 19, 2018 48.69 49.25 47.42 48.58 1,585,228 -1.16(-2.33%)
Jun 18, 2018 48.72 49.88 48.59 49.74 997,435 +0.56(+1.14%)
Jun 15, 2018 49.43 49.45 49.18 1,857,708 -0.27(-0.55%)
Jun 14, 2018 49.95 50.48 49.12 49.45 1,120,709 -0.50(-1.00%)
Jun 13, 2018 49.79 50.67 49.74 49.95 1,018,183 +0.23(+0.46%)
Jun 12, 2018 49.20 50.44 48.96 49.72 1,252,751 +0.74(+1.51%)
Jun 11, 2018 49.03 49.22 48.73 48.98 1,405,474 +0.01(+0.02%)
Jun 08, 2018 48.00 49.29 48.00 48.97 1,147,561 -0.77(-1.55%)
Jun 07, 2018 49.28 49.99 48.86 49.74 975,360 +0.46(+0.93%)
Jun 06, 2018 49.39 49.28 1,125,918 +0.19(+0.39%)
Jun 05, 2018 48.32 49.94 48.11 49.09 2,618,922 +1.06(+2.21%)
Jun 04, 2018 47.54 48.32 47.35 48.03 1,060,423 +0.71(+1.50%)
Jun 01, 2018 47.04 47.42 46.62 47.32 773,971 +0.70(+1.50%)
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%)
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.