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 30, 2004 21.55 22.53 21.54 22.38 2,778,600 +0.58(+2.66%)
Jul 29, 2004 21.89 22.25 21.60 21.80 3,430,600 -0.13(-0.59%)
Jul 28, 2004 21.90 23.00 21.77 21.93 9,718,200 +1.37(+6.66%)
Jul 27, 2004 18.36 20.98 17.96 20.56 4,400,100 +2.28(+12.47%)
Jul 26, 2004 18.97 19.05 17.88 18.28 2,042,300 -0.67(-3.54%)
Jul 23, 2004 19.90 19.90 18.56 18.95 1,850,100 -1.02(-5.11%)
Jul 22, 2004 19.75 20.08 19.08 19.97 1,737,000 +0.22(+1.11%)
Jul 21, 2004 20.76 20.83 19.74 19.75 1,477,800 -0.73(-3.56%)
Jul 20, 2004 20.27 20.51 19.86 20.48 1,307,000 +0.56(+2.81%)
Jul 19, 2004 20.49 20.49 19.78 19.92 1,222,800 -0.11(-0.55%)
Jul 16, 2004 20.47 20.52 19.85 20.03 1,395,300 -0.16(-0.79%)
Jul 15, 2004 20.07 20.43 19.75 20.19 1,386,400 +0.28(+1.41%)
Jul 14, 2004 19.94 20.61 19.69 19.91 1,783,300 -0.35(-1.73%)
Jul 13, 2004 20.95 20.95 20.08 20.26 1,304,500 -0.35(-1.70%)
Jul 12, 2004 21.18 21.18 20.51 20.61 984,300 -0.68(-3.19%)
Jul 09, 2004 20.60 21.49 20.57 21.29 1,209,600 +0.83(+4.06%)
Jul 08, 2004 20.62 21.09 20.38 20.46 861,500 -0.30(-1.45%)
Jul 07, 2004 20.79 21.18 20.41 20.76 1,092,300 +0.01(+0.05%)
Jul 06, 2004 21.72 21.77 20.02 20.75 1,451,600 -1.02(-4.69%)
Jul 02, 2004 22.06 22.06 21.56 21.77 1,027,800 -0.11(-0.50%)
Jul 01, 2004 23.23 23.23 21.54 21.88 1,765,900 -1.27(-5.49%)
Jun 30, 2004 22.37 23.30 22.00 23.15 2,375,700 +0.74(+3.30%)
Jun 29, 2004 21.79 22.41 21.70 22.41 1,060,800 +0.69(+3.18%)
Jun 28, 2004 22.16 22.35 21.63 21.72 826,300 -0.30(-1.36%)
Jun 25, 2004 22.12 22.30 21.76 22.02 1,149,700 -0.14(-0.63%)
Jun 24, 2004 21.85 22.58 21.70 22.16 2,772,300 +0.39(+1.79%)
Jun 23, 2004 20.35 21.82 20.30 21.77 2,006,100 +1.28(+6.25%)
Jun 22, 2004 19.85 20.68 19.73 20.49 1,367,200 +0.64(+3.22%)
Jun 21, 2004 19.72 20.50 19.62 19.85 830,300 +0.07(+0.35%)
Jun 18, 2004 19.72 20.08 19.62 19.78 1,552,900 -0.10(-0.50%)
Jun 17, 2004 20.12 20.32 19.60 19.88 1,085,600 -0.25(-1.24%)
Jun 16, 2004 20.35 20.65 19.95 20.13 1,043,000 -0.31(-1.52%)
Jun 15, 2004 20.23 20.65 20.09 20.44 1,258,800 +0.54(+2.71%)
Jun 14, 2004 20.09 20.30 19.77 19.90 1,777,700 -0.51(-2.50%)
Jun 10, 2004 21.35 21.40 19.92 20.41 4,303,600 +0.38(+1.90%)
Jun 09, 2004 20.77 21.07 19.68 20.03 4,377,000 -1.66(-7.65%)
Jun 08, 2004 23.07 23.07 21.27 21.69 3,427,100 -1.40(-6.06%)
Jun 07, 2004 22.59 23.12 22.46 23.09 796,800 +0.77(+3.45%)
Jun 04, 2004 22.21 22.59 22.10 22.32 938,800 +0.70(+3.24%)
Jun 03, 2004 22.20 22.41 21.62 21.62 721,600 -0.66(-2.96%)
Jun 02, 2004 23.32 23.39 22.28 22.28 1,180,900 -0.89(-3.84%)
Jun 01, 2004 22.77 23.19 22.77 23.17 623,800 +0.16(+0.70%)
May 28, 2004 23.00 23.22 22.73 23.01 740,500 -0.04(-0.17%)
May 27, 2004 23.19 23.41 22.84 23.05 903,500 -0.12(-0.52%)
May 26, 2004 23.19 23.23 22.64 23.17 963,300 -0.06(-0.26%)
May 25, 2004 22.54 23.23 22.25 23.23 1,229,500 +0.58(+2.56%)
May 24, 2004 22.70 22.97 22.41 22.65 987,300 +0.27(+1.21%)
May 21, 2004 22.39 22.62 22.12 22.38 749,700 +0.23(+1.04%)
May 20, 2004 21.94 22.36 21.61 22.15 1,204,600 +0.30(+1.37%)
May 19, 2004 21.28 22.35 21.28 21.85 1,963,400 +0.82(+3.90%)
May 18, 2004 21.58 21.70 20.79 21.03 1,879,500 +0.69(+3.39%)
May 17, 2004 19.82 20.65 19.82 20.34 933,300 +0.10(+0.49%)
May 14, 2004 20.84 21.06 20.18 20.24 926,900 -0.64(-3.07%)
May 13, 2004 20.53 21.08 20.45 20.88 1,084,100 +0.15(+0.72%)
May 12, 2004 20.91 20.92 20.21 20.73 922,200 -0.17(-0.81%)
May 11, 2004 20.70 21.00 20.51 20.90 750,500 +0.50(+2.45%)
May 10, 2004 20.40 20.73 20.03 20.40 1,461,600 -0.07(-0.34%)
May 07, 2004 19.81 21.25 19.81 20.47 1,830,900 +0.59(+2.97%)
May 06, 2004 19.79 19.99 19.60 19.88 1,167,200 -0.18(-0.90%)
May 05, 2004 19.98 20.67 19.92 20.06 2,031,100 +0.57(+2.92%)
May 04, 2004 18.57 19.66 18.40 19.49 1,651,500 +1.21(+6.62%)
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.