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, 2021 100.74 102.00 99.67 100.01 1,108,266 -0.26(-0.26%)
May 27, 2021 98.39 101.58 97.65 100.27 1,395,808 +1.67(+1.69%)
May 26, 2021 97.49 99.25 96.92 98.60 791,233 +1.63(+1.68%)
May 25, 2021 98.28 99.12 95.83 96.97 1,212,615 -0.08(-0.08%)
May 24, 2021 97.00 97.95 95.52 97.05 928,266 +0.76(+0.79%)
May 21, 2021 96.50 98.00 95.20 96.29 1,228,502 +0.75(+0.79%)
May 20, 2021 92.89 96.40 92.48 95.54 1,530,109 +2.65(+2.85%)
May 19, 2021 88.51 93.18 87.27 92.89 1,234,322 +2.16(+2.38%)
May 18, 2021 91.84 92.49 89.92 90.73 1,292,007 +0.07(+0.08%)
May 17, 2021 90.10 90.71 87.34 90.66 1,236,284 -1.16(-1.26%)
May 14, 2021 89.68 93.41 88.52 91.82 1,314,050 +3.58(+4.06%)
May 13, 2021 89.85 91.96 86.12 88.24 1,646,907 -0.14(-0.16%)
May 12, 2021 90.23 92.25 87.85 88.38 1,254,653 -4.86(-5.21%)
May 11, 2021 88.16 94.66 86.34 93.24 1,297,289 +1.17(+1.27%)
May 10, 2021 96.86 96.86 91.48 92.07 1,302,283 -3.61(-3.77%)
May 07, 2021 95.50 97.54 94.74 95.68 1,085,768 +1.53(+1.63%)
May 06, 2021 92.71 94.32 91.21 94.15 1,031,004 +0.06(+0.06%)
May 05, 2021 95.49 95.90 91.66 94.09 960,606 -0.16(-0.17%)
May 04, 2021 96.07 96.58 90.60 94.25 2,798,005 -2.82(-2.91%)
May 03, 2021 99.55 100.55 96.72 97.07 2,053,592 -2.35(-2.36%)
Apr 30, 2021 97.01 104.28 96.00 99.42 2,478,500 +0.89(+0.90%)
Apr 29, 2021 106.00 106.00 96.26 98.53 5,999,303 -14.20(-12.60%)
Apr 28, 2021 115.48 116.03 112.71 112.73 1,181,590 -3.91(-3.35%)
Apr 27, 2021 119.76 119.82 116.36 116.64 1,265,805 -2.38(-2.00%)
Apr 26, 2021 113.44 119.71 113.27 119.02 1,516,847 +4.25(+3.70%)
Apr 23, 2021 110.34 115.70 110.10 114.77 1,579,400 +6.05(+5.56%)
Apr 22, 2021 110.97 113.89 108.66 108.72 1,325,491 -0.31(-0.28%)
Apr 21, 2021 102.84 109.54 101.79 109.03 1,422,132 +5.94(+5.76%)
Apr 20, 2021 108.94 109.32 100.63 103.09 2,759,791 -6.60(-6.02%)
Apr 19, 2021 111.21 113.22 107.96 109.69 1,753,551 -2.39(-2.13%)
Apr 16, 2021 113.27 114.97 111.74 112.08 1,179,200 -1.73(-1.52%)
Apr 15, 2021 111.93 114.52 111.41 113.81 1,495,065 +3.11(+2.81%)
Apr 14, 2021 111.45 114.55 110.19 110.70 871,594 -0.24(-0.22%)
Apr 13, 2021 111.73 113.10 109.36 110.94 641,977 -0.43(-0.39%)
Apr 12, 2021 110.30 111.52 107.90 111.37 979,881 +0.35(+0.32%)
Apr 09, 2021 112.68 112.98 108.28 111.02 1,291,900 -3.90(-3.39%)
Apr 08, 2021 117.94 118.45 114.50 114.92 1,440,623 +0.69(+0.60%)
Apr 07, 2021 116.46 118.57 114.07 114.23 1,372,665 -3.34(-2.84%)
Apr 06, 2021 116.42 119.14 114.40 117.57 1,668,087 +1.83(+1.58%)
Apr 05, 2021 118.11 118.88 113.54 115.74 1,218,366 +0.51(+0.44%)
Apr 01, 2021 110.50 115.88 110.03 115.23 1,570,800 +7.10(+6.57%)
Mar 31, 2021 103.85 109.74 103.84 108.13 1,507,047 +5.44(+5.30%)
Mar 30, 2021 99.93 103.54 97.38 102.69 1,404,675 +2.24(+2.23%)
Mar 29, 2021 107.38 107.38 99.84 100.45 1,496,902 -7.05(-6.56%)
Mar 26, 2021 103.48 107.75 102.39 107.50 1,002,100 +4.76(+4.63%)
Mar 25, 2021 98.40 103.39 97.08 102.74 1,295,188 +1.57(+1.55%)
Mar 24, 2021 103.92 105.00 100.88 101.17 1,219,636 -0.59(-0.58%)
Mar 23, 2021 107.93 108.73 100.68 101.76 1,590,019 -6.93(-6.38%)
Mar 22, 2021 110.29 110.70 107.13 108.69 1,009,433 +1.92(+1.80%)
Mar 19, 2021 106.46 108.46 104.17 106.77 4,428,500 +1.35(+1.28%)
Mar 18, 2021 113.15 115.99 105.10 105.42 1,870,563 -10.96(-9.42%)
Mar 17, 2021 111.14 117.69 109.63 116.38 1,712,025 +2.35(+2.06%)
Mar 16, 2021 113.22 118.32 112.80 114.03 1,643,759 +1.86(+1.66%)
Mar 15, 2021 111.09 112.33 108.93 112.17 1,051,320 +2.07(+1.88%)
Mar 12, 2021 107.59 110.86 105.62 110.10 1,210,100 -1.05(-0.94%)
Mar 11, 2021 108.03 112.60 106.46 111.15 1,629,444 +8.36(+8.13%)
Mar 10, 2021 102.63 105.65 101.15 102.79 1,759,593 +1.42(+1.40%)
Mar 09, 2021 99.29 104.04 98.50 101.37 2,519,889 +7.25(+7.70%)
Mar 08, 2021 105.54 107.13 94.09 94.12 2,299,414 -12.37(-11.62%)
Mar 05, 2021 105.99 106.90 96.00 106.49 2,235,900 +4.48(+4.39%)
Mar 04, 2021 108.90 110.96 99.55 102.01 2,760,571 -7.94(-7.22%)
Mar 03, 2021 114.28 115.48 108.77 109.95 1,323,337 -4.16(-3.65%)
Mar 02, 2021 118.87 120.50 113.79 114.11 1,027,525 -4.33(-3.66%)
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.