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 27, 2002 23.22 24.36 23.20 24.23 2,283,000 +1.61(+7.11%)
Nov 26, 2002 23.74 23.87 22.58 22.62 3,157,100 -1.30(-5.43%)
Nov 25, 2002 22.64 23.93 22.59 23.92 2,457,600 +1.43(+6.36%)
Nov 22, 2002 21.88 23.00 21.77 22.49 1,741,200 -0.14(-0.62%)
Nov 21, 2002 21.61 23.00 21.52 22.63 2,926,400 +1.14(+5.30%)
Nov 20, 2002 20.24 21.50 20.07 21.49 2,652,700 +0.73(+3.52%)
Nov 19, 2002 21.61 21.85 20.42 20.76 4,727,400 -1.42(-6.40%)
Nov 18, 2002 21.29 22.98 21.29 22.18 5,400,000 +1.03(+4.87%)
Nov 15, 2002 19.80 21.20 19.78 21.15 4,508,800 +0.82(+4.02%)
Nov 14, 2002 19.38 20.48 19.31 20.33 2,651,100 +1.13(+5.90%)
Nov 13, 2002 18.86 19.50 18.55 19.20 4,590,000 +0.47(+2.51%)
Nov 12, 2002 18.05 19.25 17.95 18.73 2,368,800 +0.79(+4.40%)
Nov 11, 2002 18.49 18.50 17.75 17.94 2,317,900 -0.77(-4.12%)
Nov 08, 2002 18.90 19.26 18.50 18.71 2,046,300 -0.48(-2.50%)
Nov 07, 2002 19.26 19.48 18.41 19.19 3,562,200 -0.72(-3.62%)
Nov 06, 2002 18.48 19.95 18.40 19.91 5,266,800 +1.70(+9.34%)
Nov 05, 2002 18.69 18.75 18.00 18.21 3,549,400 -0.68(-3.60%)
Nov 04, 2002 19.00 19.28 18.60 18.89 4,570,500 +0.39(+2.11%)
Nov 01, 2002 16.83 18.56 16.82 18.50 3,551,000 +1.25(+7.25%)
Oct 31, 2002 17.29 17.91 17.06 17.25 4,585,600 -1.02(-5.58%)
Oct 30, 2002 16.75 18.47 16.33 18.27 5,139,900 +1.76(+10.66%)
Oct 29, 2002 17.13 17.39 15.82 16.51 3,586,400 -0.91(-5.22%)
Oct 28, 2002 17.50 18.00 17.19 17.42 3,329,300 +0.28(+1.63%)
Oct 25, 2002 16.85 17.32 16.36 17.14 2,947,837 +0.27(+1.60%)
Oct 24, 2002 17.25 17.82 16.73 16.87 4,891,788 -0.17(-1.00%)
Oct 23, 2002 16.23 17.20 16.05 17.04 3,157,566 +0.74(+4.54%)
Oct 22, 2002 15.53 17.02 15.53 16.30 3,478,800 +0.22(+1.37%)
Oct 21, 2002 14.86 16.19 14.65 16.08 3,999,000 +1.10(+7.34%)
Oct 18, 2002 13.15 15.27 12.91 14.98 7,991,399 +1.88(+14.35%)
Oct 17, 2002 12.70 13.15 12.55 13.10 1,784,000 +1.35(+11.49%)
Oct 16, 2002 12.10 12.32 11.50 11.75 1,472,754 -0.97(-7.63%)
Oct 15, 2002 12.58 13.49 12.28 12.72 1,549,476 +0.70(+5.82%)
Oct 14, 2002 11.62 12.18 11.07 12.02 1,083,000 +0.32(+2.74%)
Oct 11, 2002 11.66 12.00 11.54 11.70 939,400 +0.31(+2.72%)
Oct 10, 2002 10.78 11.75 10.77 11.39 1,844,000 +0.63(+5.86%)
Oct 09, 2002 10.00 11.18 9.360 10.76 3,334,000 +0.55(+5.40%)
Oct 08, 2002 11.66 11.71 8.989 10.21 5,876,300 -1.11(-9.81%)
Oct 07, 2002 12.10 12.20 11.08 11.32 1,216,700 -0.73(-6.06%)
Oct 04, 2002 12.52 12.60 12.00 12.05 1,143,423 -0.45(-3.60%)
Oct 03, 2002 13.01 13.01 12.46 12.50 1,490,717 -0.61(-4.65%)
Oct 02, 2002 12.69 13.70 12.69 13.11 1,553,700 +0.11(+0.85%)
Oct 01, 2002 12.79 13.40 12.27 13.00 1,866,600 +0.50(+4.00%)
Sep 30, 2002 12.24 12.65 11.85 12.50 1,264,800 +0.10(+0.81%)
Sep 27, 2002 12.42 12.89 12.35 12.40 972,100 -0.05(-0.40%)
Sep 26, 2002 12.63 12.79 12.28 12.45 1,637,685 -0.15(-1.19%)
Sep 25, 2002 12.18 12.80 12.08 12.60 2,188,700 +0.84(+7.14%)
Sep 24, 2002 11.27 11.90 11.15 11.76 1,653,920 +0.35(+3.07%)
Sep 23, 2002 11.26 11.63 11.01 11.41 1,257,848 +0.10(+0.88%)
Sep 20, 2002 11.95 12.02 11.18 11.31 2,150,389 -0.48(-4.07%)
Sep 19, 2002 11.74 11.91 11.53 11.79 1,758,499 -0.27(-2.24%)
Sep 18, 2002 12.60 12.60 11.67 12.06 2,634,013 -0.58(-4.59%)
Sep 17, 2002 13.65 13.88 12.50 12.64 1,416,255 -0.66(-4.96%)
Sep 16, 2002 13.35 13.90 13.02 13.30 1,080,425 -0.15(-1.12%)
Sep 13, 2002 13.88 14.25 13.23 13.45 2,211,725 -0.67(-4.75%)
Sep 12, 2002 14.16 14.30 13.80 14.12 1,672,301 -0.36(-2.49%)
Sep 11, 2002 14.37 14.95 14.25 14.48 1,353,800 +0.26(+1.83%)
Sep 10, 2002 13.66 14.54 13.65 14.22 1,370,100 +0.63(+4.64%)
Sep 09, 2002 13.28 14.05 13.00 13.59 1,287,644 +0.09(+0.67%)
Sep 06, 2002 12.91 13.71 12.91 13.50 2,087,000 +0.99(+7.91%)
Sep 05, 2002 12.98 13.16 12.03 12.51 2,685,600 -0.70(-5.30%)
Sep 04, 2002 12.97 13.52 12.71 13.21 4,519,640 +0.70(+5.60%)
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.