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 (%)
Nov 30, 2007 25.25 25.58 24.29 24.63 1,385,195 -0.41(-1.64%)
Nov 29, 2007 25.20 25.33 24.75 25.04 846,540 -0.50(-1.96%)
Nov 28, 2007 25.00 26.25 24.94 25.54 2,452,753 +0.57(+2.28%)
Nov 27, 2007 24.60 25.09 23.91 24.97 2,169,699 +0.68(+2.80%)
Nov 26, 2007 22.11 24.33 22.05 24.29 4,255,973 +3.21(+15.23%)
Nov 23, 2007 21.10 21.42 21.02 21.08 470,045 +0.10(+0.48%)
Nov 21, 2007 21.00 21.58 20.48 20.98 1,823,503 -0.20(-0.94%)
Nov 20, 2007 21.86 21.98 20.64 21.18 2,318,489 -0.67(-3.07%)
Nov 19, 2007 22.39 22.50 21.50 21.85 1,972,868 -0.73(-3.23%)
Nov 16, 2007 23.27 23.44 22.21 22.58 1,384,579 -0.54(-2.34%)
Nov 15, 2007 23.74 24.28 22.51 23.12 1,921,574 -0.82(-3.43%)
Nov 14, 2007 23.93 24.97 23.81 23.94 1,569,226 +0.39(+1.66%)
Nov 13, 2007 23.19 23.69 22.91 23.55 2,131,347 +0.55(+2.39%)
Nov 12, 2007 24.99 25.04 22.97 23.00 1,823,616 -2.03(-8.11%)
Nov 09, 2007 25.56 25.56 24.44 25.03 3,309,357 -1.69(-6.32%)
Nov 08, 2007 25.89 26.75 25.30 26.72 3,850,400 +0.93(+3.61%)
Nov 07, 2007 26.10 26.24 25.60 25.79 1,241,304 -0.47(-1.79%)
Nov 06, 2007 25.99 26.41 25.37 26.26 2,403,764 +1.03(+4.08%)
Nov 05, 2007 25.77 27.11 25.02 25.23 3,477,634 -0.96(-3.67%)
Nov 02, 2007 27.46 27.46 25.82 26.19 3,619,358 -1.24(-4.52%)
Nov 01, 2007 27.44 28.13 26.79 27.43 2,531,111 -0.57(-2.04%)
Oct 31, 2007 27.49 28.15 27.12 28.00 1,340,562 +0.51(+1.86%)
Oct 30, 2007 27.00 27.68 26.28 27.49 1,392,869 +0.32(+1.18%)
Oct 29, 2007 26.64 27.17 25.91 27.17 1,245,184 +0.59(+2.22%)
Oct 26, 2007 26.25 26.63 25.60 26.58 1,304,482 +0.66(+2.55%)
Oct 25, 2007 27.39 27.39 25.64 25.92 2,128,630 -1.59(-5.78%)
Oct 24, 2007 27.72 28.42 26.32 27.51 3,179,563 -0.47(-1.68%)
Oct 23, 2007 27.25 28.77 27.15 27.98 3,566,765 +0.89(+3.29%)
Oct 22, 2007 26.18 27.26 25.92 27.09 2,019,600 +0.38(+1.42%)
Oct 19, 2007 29.45 29.85 25.88 26.71 5,623,897 -0.93(-3.36%)
Oct 18, 2007 26.20 28.33 26.00 27.64 3,933,957 +0.94(+3.52%)
Oct 17, 2007 27.75 27.75 26.00 26.70 3,341,979 -0.31(-1.15%)
Oct 16, 2007 27.38 27.80 26.65 27.01 3,241,105 -0.53(-1.92%)
Oct 15, 2007 27.11 29.23 26.60 27.54 2,687,706 +0.44(+1.62%)
Oct 12, 2007 28.00 28.25 27.00 27.10 1,853,358 -0.82(-2.94%)
Oct 11, 2007 29.29 30.00 27.48 27.92 2,384,134 -1.29(-4.42%)
Oct 10, 2007 29.28 31.00 28.72 29.21 2,097,381 -0.25(-0.85%)
Oct 09, 2007 28.00 30.16 26.43 29.46 4,473,240 +1.66(+5.97%)
Oct 08, 2007 28.29 28.49 27.34 27.80 2,151,968 -1.61(-5.47%)
Oct 05, 2007 28.26 29.47 27.90 29.41 1,828,996 +1.29(+4.59%)
Oct 04, 2007 28.70 29.24 27.68 28.12 2,300,839 -0.85(-2.93%)
Oct 03, 2007 30.56 30.69 28.10 28.97 5,867,563 -3.75(-11.46%)
Oct 02, 2007 32.22 33.51 32.21 32.72 3,577,157 +0.65(+2.03%)
Oct 01, 2007 31.00 32.25 30.75 32.07 1,135,661 +0.97(+3.12%)
Sep 28, 2007 31.69 31.69 30.70 31.10 1,058,280 -0.51(-1.61%)
Sep 27, 2007 32.31 32.90 31.48 31.61 1,168,948 -0.69(-2.14%)
Sep 26, 2007 32.78 33.68 31.93 32.30 1,347,566 -0.16(-0.49%)
Sep 25, 2007 30.32 32.56 30.32 32.46 1,562,840 +1.70(+5.53%)
Sep 24, 2007 32.13 32.43 30.02 30.76 2,843,163 -1.39(-4.32%)
Sep 21, 2007 34.65 34.87 32.10 32.15 3,134,459 -2.17(-6.32%)
Sep 20, 2007 32.52 34.75 32.48 34.32 4,681,003 +2.31(+7.22%)
Sep 19, 2007 29.50 32.10 29.10 32.01 4,728,642 +2.77(+9.47%)
Sep 18, 2007 29.03 29.57 28.80 29.24 1,311,273 +0.06(+0.21%)
Sep 17, 2007 29.14 29.57 28.54 29.18 1,705,639 +0.11(+0.38%)
Sep 14, 2007 26.80 29.97 26.75 29.07 2,999,464 +2.12(+7.87%)
Sep 13, 2007 27.40 27.50 26.95 26.95 645,418 +0.01(+0.04%)
Sep 12, 2007 27.30 27.88 26.94 26.94 872,639 -0.57(-2.07%)
Sep 11, 2007 27.05 27.51 26.65 27.51 969,112 +0.62(+2.31%)
Sep 10, 2007 27.10 27.25 26.47 26.89 788,751 -0.18(-0.66%)
Sep 07, 2007 27.10 27.28 26.54 27.07 1,000,377 -0.73(-2.63%)
Sep 06, 2007 27.28 27.82 26.85 27.80 985,445 +0.12(+0.43%)
Sep 05, 2007 27.03 27.80 26.80 27.68 1,900,467 +0.21(+0.76%)
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.