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 (%)
Apr 28, 2006 29.41 29.97 29.41 29.82 1,385,500 +0.35(+1.19%)
Apr 27, 2006 29.20 29.65 29.05 29.47 1,100,824 +0.29(+0.99%)
Apr 26, 2006 29.40 29.70 29.03 29.18 777,343 -0.12(-0.41%)
Apr 25, 2006 29.89 30.05 28.86 29.30 1,527,219 -0.59(-1.97%)
Apr 24, 2006 29.96 30.24 29.39 29.89 2,220,993 -0.51(-1.68%)
Apr 21, 2006 31.28 31.30 29.53 30.40 6,790,557 -3.69(-10.82%)
Apr 20, 2006 34.35 34.65 33.74 34.09 1,557,534 -0.41(-1.19%)
Apr 19, 2006 33.62 34.64 33.57 34.50 2,085,123 +0.75(+2.22%)
Apr 18, 2006 33.00 33.86 32.76 33.75 1,221,225 +0.60(+1.81%)
Apr 17, 2006 32.52 33.47 32.52 33.15 1,987,848 +0.63(+1.94%)
Apr 13, 2006 32.40 32.81 32.20 32.52 618,407 -0.06(-0.18%)
Apr 12, 2006 32.86 33.06 32.16 32.58 984,053 -0.28(-0.85%)
Apr 11, 2006 33.62 33.80 32.16 32.86 1,351,580 -0.93(-2.75%)
Apr 10, 2006 34.10 34.22 33.19 33.79 1,460,360 -1.07(-3.07%)
Apr 07, 2006 35.25 35.30 34.32 34.86 1,645,805 -0.14(-0.40%)
Apr 06, 2006 33.25 35.18 33.07 35.00 2,386,993 +1.62(+4.85%)
Apr 05, 2006 32.92 33.68 31.65 33.38 2,688,909 +0.59(+1.80%)
Apr 04, 2006 32.94 33.25 32.75 32.79 560,468 -0.35(-1.06%)
Apr 03, 2006 32.71 33.73 32.71 33.14 1,035,414 +0.33(+1.01%)
Mar 31, 2006 33.16 33.53 32.66 32.81 764,802 -0.39(-1.17%)
Mar 30, 2006 33.47 33.62 32.75 33.20 756,464 -0.07(-0.21%)
Mar 29, 2006 32.69 33.56 32.54 33.27 731,560 +0.63(+1.93%)
Mar 28, 2006 33.03 33.25 32.18 32.64 952,056 -0.28(-0.85%)
Mar 27, 2006 33.02 33.25 32.89 32.92 684,174 -0.17(-0.51%)
Mar 24, 2006 33.22 33.33 32.86 33.09 761,941 -0.03(-0.09%)
Mar 23, 2006 32.90 33.20 32.50 33.12 1,128,900 +0.22(+0.67%)
Mar 22, 2006 32.35 33.00 32.21 32.90 761,900 +0.62(+1.92%)
Mar 21, 2006 32.50 33.39 32.27 32.28 1,756,074 -0.20(-0.62%)
Mar 20, 2006 31.96 33.10 31.96 32.48 1,486,815 +0.51(+1.60%)
Mar 17, 2006 31.54 32.53 31.42 31.97 1,299,833 +0.46(+1.46%)
Mar 16, 2006 32.08 32.50 31.35 31.51 921,279 -0.58(-1.81%)
Mar 15, 2006 32.03 32.37 31.71 32.09 980,828 +0.24(+0.75%)
Mar 14, 2006 30.44 32.75 30.38 31.85 3,332,015 +1.40(+4.60%)
Mar 13, 2006 30.00 30.73 29.94 30.45 1,222,926 +0.48(+1.60%)
Mar 10, 2006 29.55 30.20 29.35 29.97 909,532 +0.45(+1.52%)
Mar 09, 2006 29.50 29.97 29.35 29.52 878,301 +0.02(+0.07%)
Mar 08, 2006 29.45 29.61 28.65 29.50 1,018,932 -0.51(-1.70%)
Mar 07, 2006 30.23 30.30 29.62 30.01 1,217,132 -0.29(-0.96%)
Mar 06, 2006 30.27 30.95 30.06 30.30 1,014,585 +0.05(+0.17%)
Mar 03, 2006 30.06 30.50 29.90 30.25 894,108 -0.01(-0.03%)
Mar 02, 2006 30.20 30.45 29.78 30.26 910,175 -0.12(-0.39%)
Mar 01, 2006 29.94 30.38 29.49 30.38 1,767,848 +0.43(+1.44%)
Feb 28, 2006 28.55 30.15 28.34 29.95 3,080,249 +1.40(+4.90%)
Feb 27, 2006 27.80 28.69 27.76 28.55 1,348,725 +0.80(+2.88%)
Feb 24, 2006 27.45 27.75 27.40 27.75 535,577 +0.29(+1.06%)
Feb 23, 2006 27.19 27.60 27.12 27.46 734,120 +0.14(+0.51%)
Feb 22, 2006 26.84 27.55 26.67 27.32 938,946 +0.48(+1.79%)
Feb 21, 2006 26.79 26.94 26.26 26.84 871,145 +0.08(+0.30%)
Feb 17, 2006 27.00 27.00 26.34 26.76 1,023,557 -0.26(-0.96%)
Feb 16, 2006 27.05 27.30 26.78 27.02 629,000 +0.08(+0.30%)
Feb 15, 2006 26.65 27.03 26.64 26.94 570,328 +0.20(+0.75%)
Feb 14, 2006 26.38 26.97 26.34 26.74 614,510 +0.28(+1.06%)
Feb 13, 2006 26.26 26.56 26.15 26.46 678,578 +0.08(+0.30%)
Feb 10, 2006 26.23 26.50 25.90 26.38 501,430 +0.18(+0.69%)
Feb 09, 2006 26.50 26.88 26.14 26.20 475,695 -0.35(-1.32%)
Feb 08, 2006 26.38 26.55 26.17 26.55 536,970 +0.23(+0.87%)
Feb 07, 2006 26.50 26.60 26.07 26.32 455,812 -0.33(-1.24%)
Feb 06, 2006 26.17 26.74 26.04 26.65 676,909 +0.35(+1.33%)
Feb 03, 2006 26.13 26.47 26.00 26.30 552,541 +0.02(+0.08%)
Feb 02, 2006 26.67 27.03 26.25 26.28 778,773 -0.42(-1.57%)
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.