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 (%)
Jul 29, 2016 28.74 28.85 28.31 28.60 746,232 -0.06(-0.21%)
Jul 28, 2016 28.90 29.08 28.50 28.66 619,922 -0.32(-1.10%)
Jul 27, 2016 28.91 29.10 28.73 28.98 514,408 +0.07(+0.24%)
Jul 26, 2016 28.75 29.03 28.64 28.91 576,889 +0.17(+0.59%)
Jul 25, 2016 28.46 28.82 28.46 28.74 718,953 +0.26(+0.91%)
Jul 22, 2016 28.36 28.50 28.10 28.48 644,582 +0.04(+0.14%)
Jul 21, 2016 28.41 28.64 28.26 28.44 517,786 -0.03(-0.11%)
Jul 20, 2016 28.36 28.71 28.30 28.47 727,516 +0.06(+0.21%)
Jul 19, 2016 27.79 28.41 27.71 28.41 1,004,217 +0.58(+2.08%)
Jul 18, 2016 27.81 28.09 27.60 27.83 764,912 +0.21(+0.76%)
Jul 15, 2016 27.87 27.87 27.42 27.62 1,077,197 -0.12(-0.43%)
Jul 14, 2016 27.38 28.32 26.88 27.74 5,433,151 +2.66(+10.61%)
Jul 13, 2016 25.28 25.35 25.02 25.08 429,543 -0.15(-0.59%)
Jul 12, 2016 25.11 25.36 24.78 25.23 637,560 +0.19(+0.76%)
Jul 11, 2016 25.64 25.95 25.00 25.04 1,087,770 -0.57(-2.23%)
Jul 08, 2016 25.13 25.79 24.87 25.61 947,298 +0.74(+2.98%)
Jul 07, 2016 24.40 25.12 24.39 24.87 857,393 +0.91(+3.80%)
Jul 05, 2016 24.29 24.45 23.77 23.96 873,145 -0.55(-2.24%)
Jul 01, 2016 24.32 24.51 24.51 24.51 544,800 +0.07(+0.29%)
Jun 30, 2016 23.88 24.65 23.73 24.44 935,319 +0.62(+2.60%)
Jun 29, 2016 23.80 23.97 23.57 23.82 725,488 +0.34(+1.45%)
Jun 28, 2016 23.47 23.66 23.14 23.48 705,681 +0.29(+1.25%)
Jun 27, 2016 23.70 23.70 22.72 23.19 1,057,411 -0.71(-2.97%)
Jun 24, 2016 24.17 24.53 23.86 23.90 1,909,333 -1.30(-5.16%)
Jun 23, 2016 25.46 25.59 25.08 25.20 796,964 +0.06(+0.24%)
Jun 22, 2016 25.38 25.67 25.12 25.14 594,117 -0.28(-1.10%)
Jun 21, 2016 25.50 25.63 25.18 25.42 915,998 +0.07(+0.28%)
Jun 20, 2016 24.99 26.04 24.91 25.35 1,814,180 +0.66(+2.67%)
Jun 17, 2016 24.81 24.87 24.56 24.69 1,401,117 -0.06(-0.24%)
Jun 16, 2016 24.50 24.77 24.40 24.75 892,157 +0.08(+0.32%)
Jun 15, 2016 24.71 24.87 24.53 24.67 931,313 +0.05(+0.20%)
Jun 14, 2016 23.98 24.75 23.91 24.62 983,988 +0.46(+1.90%)
Jun 13, 2016 24.05 24.38 23.98 24.16 819,178 -0.08(-0.33%)
Jun 10, 2016 24.01 24.27 23.75 24.24 955,304 -0.13(-0.53%)
Jun 09, 2016 24.34 24.52 23.90 24.37 886,620 -0.28(-1.14%)
Jun 08, 2016 24.65 24.87 24.55 24.65 785,100 +0.00(+0.00%)
Jun 07, 2016 24.32 24.72 24.20 24.65 813,842 +0.28(+1.15%)
Jun 06, 2016 24.05 24.49 24.00 24.37 588,299 +0.40(+1.67%)
Jun 03, 2016 24.17 24.24 23.72 23.97 737,279 -0.21(-0.87%)
Jun 02, 2016 23.85 24.21 23.80 24.18 782,487 +0.23(+0.96%)
Jun 01, 2016 23.92 24.07 23.63 23.95 769,993 -0.13(-0.54%)
May 31, 2016 24.18 24.28 24.00 24.08 728,476 +0.02(+0.08%)
May 27, 2016 23.99 24.06 24.06 24.06 759,300 +0.03(+0.12%)
May 26, 2016 24.26 24.29 23.73 24.03 847,548 -0.15(-0.62%)
May 25, 2016 23.90 24.22 23.90 24.18 834,451 +0.34(+1.43%)
May 24, 2016 23.30 23.97 23.30 23.84 747,853 +0.56(+2.41%)
May 23, 2016 23.29 23.76 23.19 23.28 1,295,484 +0.03(+0.13%)
May 20, 2016 22.78 23.39 22.52 23.25 1,387,576 +0.73(+3.24%)
May 19, 2016 22.64 23.04 22.43 22.52 1,029,076 -0.14(-0.62%)
May 18, 2016 22.60 22.96 22.53 22.66 804,861 -0.09(-0.40%)
May 17, 2016 22.54 22.93 22.27 22.75 1,180,226 +0.20(+0.89%)
May 16, 2016 22.42 23.00 22.32 22.55 987,597 +0.12(+0.53%)
May 13, 2016 22.52 22.82 22.26 22.43 762,301 -0.04(-0.18%)
May 12, 2016 22.97 22.98 22.18 22.47 1,554,546 -0.43(-1.88%)
May 11, 2016 23.08 23.26 22.87 22.90 810,642 -0.31(-1.34%)
May 10, 2016 23.14 23.30 22.99 23.21 920,672 +0.06(+0.26%)
May 09, 2016 23.27 23.39 23.03 23.15 874,847 -0.09(-0.39%)
May 06, 2016 22.96 23.24 22.70 23.24 956,365 +0.23(+1.00%)
May 05, 2016 23.35 23.64 22.96 23.01 1,153,937 -0.20(-0.86%)
May 04, 2016 23.43 23.52 23.16 23.21 1,306,122 -0.36(-1.53%)
May 03, 2016 24.05 24.22 23.44 23.57 1,840,689 -0.75(-3.08%)
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.