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 (%)
Jan 31, 2012 25.67 26.13 25.16 25.43 2,899,266 -0.06(-0.24%)
Jan 30, 2012 26.25 26.29 24.82 25.49 3,972,696 -1.07(-4.03%)
Jan 27, 2012 26.03 26.89 26.02 26.56 2,208,931 +0.30(+1.14%)
Jan 26, 2012 26.70 27.24 26.07 26.26 2,403,790 -0.25(-0.94%)
Jan 25, 2012 26.50 26.66 26.04 26.51 1,934,383 +0.12(+0.45%)
Jan 24, 2012 26.84 26.85 25.98 26.39 3,061,493 -0.50(-1.86%)
Jan 23, 2012 27.06 27.48 26.71 26.89 3,620,256 -0.30(-1.10%)
Jan 20, 2012 25.76 27.36 25.54 27.19 7,628,844 +1.34(+5.18%)
Jan 19, 2012 24.16 26.45 24.12 25.85 8,572,015 +1.40(+5.73%)
Jan 18, 2012 22.60 24.49 22.45 24.45 10,403,344 +1.12(+4.80%)
Jan 17, 2012 23.11 23.88 23.11 23.33 5,719,794 +0.43(+1.88%)
Jan 13, 2012 23.53 23.67 22.83 22.90 3,058,797 -0.92(-3.86%)
Jan 12, 2012 23.40 23.92 22.99 23.82 4,037,429 +0.60(+2.58%)
Jan 11, 2012 22.83 23.41 22.47 23.22 2,741,855 +0.16(+0.69%)
Jan 10, 2012 23.32 23.44 22.75 23.06 2,237,818 +0.21(+0.92%)
Jan 09, 2012 23.23 23.49 22.76 22.85 3,272,717 +0.40(+1.78%)
Jan 06, 2012 22.37 22.90 22.16 22.45 2,506,921 +0.09(+0.40%)
Jan 05, 2012 21.49 22.50 21.38 22.36 2,083,870 +0.67(+3.09%)
Jan 04, 2012 21.86 22.06 21.46 21.69 1,557,090 -0.35(-1.59%)
Dec 30, 2011 21.64 22.14 21.55 22.04 1,863,657 +0.40(+1.85%)
Dec 29, 2011 21.44 21.87 21.26 21.64 1,904,552 +0.23(+1.07%)
Dec 28, 2011 21.90 22.00 21.33 21.41 1,954,038 -0.48(-2.19%)
Dec 27, 2011 21.52 22.15 21.37 21.89 1,843,293 +0.23(+1.06%)
Dec 23, 2011 22.16 22.27 21.50 21.66 1,714,497 +0.79(+3.79%)
Dec 21, 2011 20.68 21.56 20.25 20.87 4,111,170 +0.38(+1.85%)
Dec 20, 2011 20.87 21.00 20.38 20.49 5,276,783 +0.17(+0.86%)
Dec 19, 2011 21.77 22.00 20.31 20.32 4,340,321 -1.43(-6.60%)
Dec 16, 2011 22.01 22.56 21.69 21.75 3,616,691 -0.11(-0.50%)
Dec 15, 2011 22.79 23.72 21.82 21.86 3,497,211 -0.18(-0.82%)
Dec 14, 2011 22.28 22.50 21.85 22.04 2,444,662 -0.35(-1.56%)
Dec 13, 2011 23.30 23.50 22.25 22.39 2,887,719 -0.61(-2.65%)
Dec 12, 2011 23.32 23.33 22.07 23.00 4,046,582 -0.79(-3.32%)
Dec 09, 2011 23.49 23.97 23.12 23.79 2,018,839 +0.29(+1.23%)
Dec 08, 2011 24.61 24.98 23.26 23.50 4,233,328 -2.05(-8.02%)
Dec 07, 2011 25.62 25.99 25.01 25.55 2,032,526 -0.13(-0.51%)
Dec 06, 2011 25.17 26.02 25.00 25.68 4,013,597 +0.83(+3.34%)
Dec 05, 2011 24.94 25.30 24.64 24.85 2,477,144 +0.26(+1.06%)
Dec 02, 2011 25.01 25.15 24.47 24.59 1,901,733 -0.24(-0.97%)
Dec 01, 2011 24.78 25.13 24.52 24.83 2,425,730 -0.05(-0.20%)
Nov 30, 2011 25.21 25.48 24.53 24.88 3,775,269 +0.73(+3.02%)
Nov 29, 2011 24.81 25.00 24.08 24.15 2,043,243 -0.61(-2.46%)
Nov 28, 2011 24.80 25.18 24.44 24.76 2,667,030 +0.91(+3.82%)
Nov 25, 2011 23.67 24.58 23.45 23.85 1,370,223 +0.10(+0.42%)
Nov 23, 2011 24.96 25.15 23.62 23.75 3,432,882 -1.50(-5.94%)
Nov 22, 2011 25.84 26.70 25.11 25.25 3,114,607 -0.67(-2.58%)
Nov 21, 2011 26.45 26.50 25.43 25.92 3,132,613 -0.95(-3.54%)
Nov 18, 2011 28.16 28.23 26.62 26.87 3,990,737 +0.15(+0.56%)
Nov 17, 2011 29.27 29.44 26.50 26.72 4,083,414 -2.63(-8.96%)
Nov 16, 2011 29.19 30.46 29.15 29.35 2,743,264 -0.32(-1.08%)
Nov 15, 2011 28.35 29.99 28.26 29.67 3,461,995 +1.13(+3.96%)
Nov 14, 2011 29.24 29.59 28.35 28.54 1,371,658 -0.78(-2.66%)
Nov 11, 2011 28.49 29.75 28.49 29.32 2,233,029 +1.11(+3.93%)
Nov 10, 2011 29.00 29.19 27.56 28.21 3,183,453 -0.43(-1.50%)
Nov 09, 2011 30.26 30.28 28.50 28.64 3,363,667 -2.36(-7.61%)
Nov 08, 2011 31.00 31.23 30.17 31.00 2,837,624 +0.12(+0.39%)
Nov 07, 2011 30.58 30.97 29.87 30.88 4,836,009 +0.31(+1.01%)
Nov 04, 2011 27.75 31.34 27.75 30.57 9,309,985 +2.69(+9.65%)
Nov 03, 2011 26.76 27.96 26.03 27.88 2,424,596 +1.61(+6.13%)
Nov 02, 2011 26.32 27.05 25.85 26.27 1,970,788 +0.34(+1.31%)
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.