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 (%)
Feb 28, 2003 17.03 17.15 16.72 17.02 1,625,700 -0.02(-0.12%)
Feb 27, 2003 16.75 17.21 16.60 17.04 1,297,600 +0.74(+4.54%)
Feb 26, 2003 16.88 16.88 16.25 16.30 1,558,500 -0.73(-4.29%)
Feb 25, 2003 16.98 17.05 16.73 17.03 1,567,700 -0.15(-0.87%)
Feb 24, 2003 17.37 17.60 17.00 17.18 1,097,800 -0.22(-1.26%)
Feb 21, 2003 17.10 17.40 16.93 17.40 1,112,100 +0.40(+2.35%)
Feb 20, 2003 16.80 17.35 16.80 17.00 2,113,000 +0.21(+1.25%)
Feb 19, 2003 17.14 17.16 16.46 16.79 1,533,000 -0.48(-2.78%)
Feb 18, 2003 16.30 17.40 16.28 17.27 1,604,400 +1.13(+7.00%)
Feb 14, 2003 15.25 16.35 15.20 16.14 1,922,800 +0.93(+6.11%)
Feb 13, 2003 15.83 15.93 14.70 15.21 3,114,500 -0.62(-3.92%)
Feb 12, 2003 15.96 16.44 15.72 15.83 1,582,400 -0.30(-1.86%)
Feb 11, 2003 15.76 16.29 15.59 16.13 3,033,500 +0.30(+1.90%)
Feb 10, 2003 15.45 15.96 15.10 15.83 3,049,700 +0.47(+3.06%)
Feb 07, 2003 16.76 17.00 15.30 15.36 2,952,400 -1.22(-7.36%)
Feb 06, 2003 16.65 16.85 16.41 16.58 2,364,000 -0.12(-0.72%)
Feb 05, 2003 16.72 17.10 16.34 16.70 2,677,300 +0.04(+0.24%)
Feb 04, 2003 16.64 16.81 16.30 16.66 1,641,400 +0.02(+0.12%)
Feb 03, 2003 16.99 17.40 16.07 16.64 4,678,500 -1.32(-7.35%)
Jan 31, 2003 17.54 18.48 17.12 17.96 2,169,900 +0.20(+1.13%)
Jan 30, 2003 18.31 18.58 17.70 17.76 3,110,523 -0.58(-3.16%)
Jan 29, 2003 17.69 18.50 17.23 18.34 1,440,500 +0.63(+3.56%)
Jan 28, 2003 17.75 18.07 17.42 17.71 1,539,800 +0.15(+0.85%)
Jan 27, 2003 17.14 17.80 17.04 17.56 1,982,700 +0.17(+0.98%)
Jan 24, 2003 17.50 17.63 17.08 17.39 1,711,200 -0.21(-1.19%)
Jan 23, 2003 17.66 17.85 16.77 17.60 2,955,300 +0.53(+3.10%)
Jan 22, 2003 17.87 17.95 17.00 17.07 3,340,000 -0.82(-4.58%)
Jan 21, 2003 18.60 18.71 17.57 17.89 2,856,300 -0.77(-4.13%)
Jan 17, 2003 19.20 19.20 18.55 18.66 6,106,000 +0.27(+1.47%)
Jan 16, 2003 19.01 19.59 18.26 18.39 2,121,400 -0.54(-2.85%)
Jan 15, 2003 18.95 19.20 18.08 18.93 1,951,200 -0.22(-1.15%)
Jan 14, 2003 18.39 19.84 18.35 19.15 1,950,700 +0.89(+4.87%)
Jan 13, 2003 19.15 19.37 18.21 18.26 1,906,200 -0.32(-1.72%)
Jan 10, 2003 18.02 19.09 17.92 18.58 2,152,900 -0.13(-0.69%)
Jan 09, 2003 18.27 18.97 18.27 18.71 2,438,400 +0.67(+3.71%)
Jan 08, 2003 19.10 19.15 17.76 18.04 2,974,400 -1.38(-7.11%)
Jan 07, 2003 19.16 20.00 19.07 19.42 2,451,400 +0.44(+2.32%)
Jan 06, 2003 18.10 19.36 18.00 18.98 2,659,900 +1.17(+6.57%)
Jan 03, 2003 17.39 18.31 16.90 17.81 1,791,900 +0.43(+2.47%)
Jan 02, 2003 16.67 17.49 16.05 17.38 2,784,500 +1.03(+6.30%)
Dec 31, 2002 16.65 16.91 16.32 16.35 1,513,800 -0.29(-1.74%)
Dec 30, 2002 17.19 17.48 16.43 16.64 1,177,200 -0.49(-2.86%)
Dec 27, 2002 17.12 17.55 17.02 17.13 761,900 -0.08(-0.46%)
Dec 26, 2002 17.16 17.83 17.11 17.21 1,166,400 +0.11(+0.64%)
Dec 24, 2002 17.25 17.62 17.05 17.10 552,900 -0.25(-1.44%)
Dec 23, 2002 17.60 17.43 16.92 17.35 2,077,000 +0.24(+1.40%)
Dec 20, 2002 17.60 18.02 17.00 17.11 2,637,600 -0.39(-2.23%)
Dec 19, 2002 17.70 18.24 17.20 17.50 1,901,300 -0.27(-1.52%)
Dec 18, 2002 18.42 18.53 17.57 17.77 4,248,200 -0.96(-5.13%)
Dec 17, 2002 20.37 20.71 18.70 18.73 3,153,100 -1.81(-8.81%)
Dec 16, 2002 19.39 20.65 18.97 20.54 2,176,600 +1.40(+7.31%)
Dec 13, 2002 19.13 19.20 18.71 19.14 1,824,800 -0.51(-2.60%)
Dec 12, 2002 19.51 19.97 19.12 19.65 2,293,900 +0.43(+2.24%)
Dec 11, 2002 18.89 19.56 18.37 19.22 2,388,100 +0.19(+1.00%)
Dec 10, 2002 18.98 19.45 18.17 19.03 3,357,800 +0.12(+0.63%)
Dec 09, 2002 19.99 20.00 18.80 18.91 2,432,300 -1.11(-5.54%)
Dec 06, 2002 19.54 20.75 19.10 20.02 2,275,800 +0.07(+0.35%)
Dec 05, 2002 21.00 21.10 19.77 19.95 3,477,400 -0.48(-2.35%)
Dec 04, 2002 20.10 20.83 19.77 20.43 4,734,900 -0.79(-3.73%)
Dec 03, 2002 23.59 23.60 21.20 21.22 4,929,200 -2.97(-12.27%)
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.