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 (%)
Mar 31, 2009 23.38 24.20 23.31 23.53 794,956 +0.50(+2.17%)
Mar 30, 2009 23.35 23.54 22.81 23.03 1,407,555 -1.50(-6.11%)
Mar 26, 2009 23.64 24.53 23.64 24.53 1,325,422 +1.04(+4.43%)
Mar 25, 2009 23.73 24.39 22.92 23.49 873,722 -0.14(-0.59%)
Mar 24, 2009 24.25 24.39 23.63 23.63 805,606 -0.76(-3.12%)
Mar 23, 2009 23.81 24.40 23.25 24.39 1,070,663 +1.41(+6.14%)
Mar 20, 2009 24.30 24.31 22.95 22.98 1,427,984 -1.33(-5.47%)
Mar 19, 2009 24.31 24.93 23.98 24.31 1,642,904 -0.18(-0.73%)
Mar 18, 2009 22.17 24.50 21.85 24.49 2,495,663 +2.19(+9.82%)
Mar 17, 2009 21.32 22.39 21.07 22.30 1,160,694 +0.90(+4.21%)
Mar 16, 2009 21.53 21.74 21.10 21.40 1,045,606 -0.12(-0.56%)
Mar 13, 2009 21.12 21.64 20.71 21.52 949,662 +0.15(+0.70%)
Mar 12, 2009 20.11 21.47 19.74 21.37 1,245,588 +1.17(+5.79%)
Mar 11, 2009 19.28 20.39 19.05 20.20 1,497,077 +0.81(+4.18%)
Mar 10, 2009 18.50 19.42 18.29 19.39 870,014 +1.25(+6.89%)
Mar 09, 2009 18.70 19.51 18.08 18.14 899,711 -0.69(-3.66%)
Mar 06, 2009 18.72 19.27 18.36 18.83 1,194,927 +0.10(+0.53%)
Mar 05, 2009 18.18 19.04 18.18 18.73 1,275,860 +0.20(+1.08%)
Mar 04, 2009 18.31 18.78 18.27 18.53 2,434,835 +0.45(+2.49%)
Mar 02, 2009 19.28 19.34 17.91 18.08 1,304,873 -1.56(-7.94%)
Feb 27, 2009 19.53 20.31 19.52 19.64 1,146,828 -0.17(-0.86%)
Feb 26, 2009 20.35 20.98 19.69 19.81 1,175,196 -0.15(-0.75%)
Feb 25, 2009 19.48 20.39 19.26 19.96 877,548 +0.22(+1.11%)
Feb 24, 2009 18.81 20.00 18.58 19.74 1,040,453 +1.16(+6.24%)
Feb 23, 2009 19.88 20.10 18.48 18.58 1,038,029 -0.94(-4.82%)
Feb 20, 2009 19.60 20.08 18.95 19.52 1,257,995 -0.47(-2.35%)
Feb 19, 2009 21.40 21.49 19.90 19.99 878,852 -1.25(-5.89%)
Feb 18, 2009 20.99 21.45 20.60 21.24 953,162 +0.19(+0.90%)
Feb 17, 2009 21.33 21.48 20.55 21.05 1,161,948 -0.96(-4.36%)
Feb 13, 2009 21.59 22.39 21.49 22.01 619,449 +0.50(+2.32%)
Feb 12, 2009 21.13 21.74 20.38 21.51 914,054 +0.60(+2.87%)
Feb 11, 2009 21.35 21.35 20.40 20.91 799,523 +0.04(+0.19%)
Feb 10, 2009 21.41 21.93 20.64 20.87 1,212,753 -0.74(-3.42%)
Feb 09, 2009 21.85 21.91 21.33 21.61 818,329 -0.23(-1.05%)
Feb 06, 2009 21.43 21.93 21.24 21.84 825,570 +0.58(+2.73%)
Feb 05, 2009 20.31 21.39 20.31 21.26 1,137,730 +0.75(+3.66%)
Feb 04, 2009 20.02 21.00 19.91 20.51 1,494,001 +0.49(+2.45%)
Feb 03, 2009 19.78 20.18 19.58 20.02 1,276,189 +0.41(+2.09%)
Feb 02, 2009 19.58 19.89 19.07 19.61 1,510,541 -0.32(-1.61%)
Jan 30, 2009 21.39 21.65 19.83 19.93 1,399,183 -1.40(-6.56%)
Jan 29, 2009 20.66 21.41 20.50 21.33 1,219,467 +0.33(+1.57%)
Jan 28, 2009 20.50 21.12 20.37 21.00 1,244,652 +0.76(+3.75%)
Jan 27, 2009 19.79 20.40 19.79 20.24 978,695 +0.44(+2.22%)
Jan 26, 2009 20.10 20.41 19.61 19.80 779,175 -0.09(-0.45%)
Jan 23, 2009 18.61 20.59 18.18 19.89 2,448,192 +1.42(+7.69%)
Jan 22, 2009 18.69 19.13 17.95 18.47 1,347,987 -0.29(-1.55%)
Jan 21, 2009 18.25 19.75 17.46 18.76 4,321,440 +2.27(+13.77%)
Jan 20, 2009 17.91 18.11 16.07 16.49 1,174,304 -1.44(-8.03%)
Jan 16, 2009 17.43 18.31 17.24 17.93 1,585,657 +0.95(+5.59%)
Jan 15, 2009 16.78 17.02 15.88 16.98 1,076,584 +0.19(+1.13%)
Jan 14, 2009 17.49 17.79 16.62 16.79 860,549 -0.94(-5.30%)
Jan 13, 2009 17.76 18.00 17.46 17.73 686,647 -0.03(-0.17%)
Jan 12, 2009 18.73 18.73 17.47 17.76 1,046,201 -1.02(-5.43%)
Jan 09, 2009 18.00 18.93 17.42 18.78 1,171,937 +0.91(+5.09%)
Jan 08, 2009 18.28 18.44 17.32 17.87 1,128,707 +0.05(+0.28%)
Jan 07, 2009 18.29 18.49 17.12 17.82 1,328,790 -0.01(-0.06%)
Jan 06, 2009 17.20 18.18 16.11 17.83 1,566,944 +1.68(+10.40%)
Jan 05, 2009 16.04 16.28 15.82 16.15 1,083,213 +0.04(+0.25%)
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.