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 (%)
Dec 31, 2008 15.66 16.00 15.50 15.87 807,535 +0.60(+3.93%)
Dec 30, 2008 14.83 15.34 14.63 15.27 683,597 +0.56(+3.81%)
Dec 29, 2008 14.97 15.25 14.59 14.71 413,599 -0.35(-2.32%)
Dec 26, 2008 15.01 15.15 14.91 15.06 216,343 +0.05(+0.33%)
Dec 24, 2008 15.19 15.23 14.94 15.01 142,386 -0.13(-0.86%)
Dec 23, 2008 15.15 15.48 15.00 15.14 672,384 +0.12(+0.80%)
Dec 22, 2008 15.66 15.72 14.70 15.02 753,032 -0.71(-4.51%)
Dec 19, 2008 15.75 16.12 15.63 15.73 1,040,044 +0.17(+1.09%)
Dec 18, 2008 16.46 16.64 15.16 15.56 911,671 -0.86(-5.24%)
Dec 17, 2008 15.94 16.68 15.77 16.42 858,551 +0.36(+2.24%)
Dec 16, 2008 15.43 16.06 15.02 16.06 767,057 +0.95(+6.29%)
Dec 15, 2008 15.65 16.07 14.88 15.11 681,457 -0.55(-3.51%)
Dec 12, 2008 14.87 16.29 14.52 15.66 1,728,228 +0.70(+4.68%)
Dec 11, 2008 14.73 15.86 14.71 14.96 1,562,402 -0.12(-0.80%)
Dec 10, 2008 14.52 15.75 14.32 15.08 1,531,736 +0.69(+4.79%)
Dec 09, 2008 14.38 14.94 14.00 14.39 2,077,949 -0.16(-1.10%)
Dec 08, 2008 13.13 15.19 13.13 14.55 2,047,855 +1.42(+10.81%)
Dec 05, 2008 13.84 13.84 12.57 13.13 1,470,022 -0.76(-5.47%)
Dec 04, 2008 15.28 15.59 13.50 13.89 1,270,192 -1.72(-11.02%)
Dec 03, 2008 15.16 15.70 14.98 15.61 906,242 -0.08(-0.51%)
Dec 02, 2008 15.17 17.65 14.94 15.69 1,583,884 +0.71(+4.74%)
Dec 01, 2008 15.52 15.66 14.87 14.98 595,947 -0.90(-5.67%)
Nov 28, 2008 15.96 16.29 15.59 15.88 273,688 -0.10(-0.63%)
Nov 26, 2008 14.88 16.09 14.88 15.98 766,843 +0.84(+5.55%)
Nov 25, 2008 15.30 15.34 14.50 15.14 1,052,010 +0.04(+0.26%)
Nov 24, 2008 14.74 15.27 14.45 15.10 1,328,214 +0.70(+4.86%)
Nov 21, 2008 15.09 15.11 13.86 14.40 1,342,033 -0.34(-2.31%)
Nov 20, 2008 16.50 16.99 14.50 14.74 2,274,115 -1.79(-10.83%)
Nov 19, 2008 17.86 18.27 16.50 16.53 1,283,339 -1.37(-7.65%)
Nov 18, 2008 18.75 19.21 17.37 17.90 1,249,275 -0.75(-4.02%)
Nov 17, 2008 18.40 18.97 18.05 18.65 1,290,027 +0.06(+0.32%)
Nov 14, 2008 18.95 19.46 18.06 18.59 1,066,648 -0.74(-3.83%)
Nov 13, 2008 18.19 19.38 16.52 19.33 1,844,849 +1.09(+5.98%)
Nov 12, 2008 18.31 18.94 17.76 18.24 990,479 -0.21(-1.14%)
Nov 11, 2008 18.60 18.91 17.96 18.45 626,668 -0.14(-0.75%)
Nov 10, 2008 19.46 19.53 18.50 18.59 536,133 -0.44(-2.31%)
Nov 07, 2008 18.97 19.15 18.60 19.03 863,077 +0.23(+1.22%)
Nov 06, 2008 19.76 19.80 18.68 18.80 620,028 -1.13(-5.67%)
Nov 05, 2008 20.11 20.63 19.88 19.93 447,746 -0.62(-3.02%)
Nov 04, 2008 19.46 20.65 19.46 20.55 598,364 +1.15(+5.93%)
Nov 03, 2008 19.43 19.98 19.10 19.40 1,122,300 -0.23(-1.17%)
Oct 31, 2008 20.30 20.32 19.32 19.63 859,300 -0.55(-2.73%)
Oct 30, 2008 20.65 20.75 19.61 20.18 447,400 +0.21(+1.05%)
Oct 29, 2008 19.09 20.50 18.91 19.97 866,300 +0.98(+5.16%)
Oct 28, 2008 17.71 19.01 16.86 18.99 956,100 +1.70(+9.83%)
Oct 27, 2008 17.16 18.02 16.67 17.29 861,900 -0.39(-2.21%)
Oct 24, 2008 16.57 18.18 16.15 17.68 1,026,500 -0.05(-0.28%)
Oct 23, 2008 18.28 18.55 16.50 17.73 1,238,800 -0.51(-2.80%)
Oct 22, 2008 20.32 20.35 18.00 18.24 1,633,200 -0.33(-1.78%)
Oct 21, 2008 20.32 20.77 18.48 18.57 1,638,400 -2.25(-10.81%)
Oct 20, 2008 20.82 20.98 19.50 20.82 1,012,800 +0.59(+2.92%)
Oct 17, 2008 20.10 21.18 18.13 20.23 1,101,899 -0.27(-1.32%)
Oct 16, 2008 20.00 20.63 19.50 20.50 1,968,313 +0.50(+2.50%)
Oct 15, 2008 21.74 21.91 19.60 20.00 900,136 -1.80(-8.26%)
Oct 14, 2008 23.36 23.40 21.14 21.80 1,155,579 -0.95(-4.18%)
Oct 13, 2008 21.80 22.85 21.41 22.75 1,107,528 +1.82(+8.70%)
Oct 10, 2008 18.51 21.40 18.42 20.93 2,390,974 +1.44(+7.39%)
Oct 09, 2008 20.04 20.96 18.91 19.49 953,824 -0.43(-2.16%)
Oct 08, 2008 18.47 21.00 18.11 19.92 1,592,515 +0.88(+4.62%)
Oct 07, 2008 20.80 20.95 18.75 19.04 1,430,034 -1.38(-6.76%)
Oct 06, 2008 20.49 20.70 18.75 20.42 1,574,734 -0.40(-1.92%)
Oct 03, 2008 21.51 22.14 20.57 20.82 1,147,784 -0.62(-2.89%)
Oct 02, 2008 23.09 23.73 21.21 21.44 817,967 -1.50(-6.54%)
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.