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 (%)
May 31, 2013 63.41 64.32 62.35 62.35 1,734,489 -1.28(-2.01%)
May 30, 2013 62.51 63.98 62.22 63.63 2,577,512 +1.51(+2.43%)
May 29, 2013 60.10 62.96 60.09 62.12 2,321,436 +1.46(+2.41%)
May 28, 2013 60.48 61.57 60.24 60.66 1,455,535 +1.58(+2.67%)
May 24, 2013 60.48 60.64 58.91 59.08 0 -1.60(-2.64%)
May 23, 2013 59.62 61.00 57.45 60.68 0 +0.27(+0.45%)
May 22, 2013 61.74 63.51 60.05 60.41 3,937,765 +0.56(+0.94%)
May 21, 2013 59.91 61.20 59.44 59.85 0 +0.19(+0.32%)
May 20, 2013 60.24 60.73 59.34 59.66 1,037,863 -0.65(-1.08%)
May 17, 2013 60.05 60.51 59.94 60.31 0 +0.44(+0.73%)
May 16, 2013 60.69 61.14 59.53 59.87 1,834,985 -0.70(-1.16%)
May 15, 2013 59.66 60.73 59.43 60.57 2,101,298 -0.54(-0.88%)
May 13, 2013 61.28 61.76 60.58 61.11 0 -0.51(-0.83%)
May 10, 2013 60.00 61.72 59.50 61.62 0 +1.36(+2.26%)
May 09, 2013 59.43 60.68 59.31 60.26 0 +0.57(+0.95%)
May 08, 2013 58.83 60.24 58.68 59.69 1,886,351 +0.69(+1.17%)
May 07, 2013 59.50 59.77 58.31 59.00 0 -0.60(-1.01%)
May 06, 2013 58.10 59.98 58.10 59.60 0 +1.47(+2.53%)
May 03, 2013 56.98 58.44 56.24 58.13 0 +1.89(+3.36%)
May 02, 2013 54.68 56.42 54.62 56.24 2,063,660 +1.98(+3.65%)
May 01, 2013 55.89 56.44 54.20 54.26 0 -2.31(-4.08%)
Apr 30, 2013 56.28 56.72 55.53 56.57 2,250,624 +0.33(+0.59%)
Apr 29, 2013 55.80 57.30 55.52 56.24 2,444,981 +1.08(+1.96%)
Apr 26, 2013 56.31 56.36 54.64 55.16 2,349,072 -1.20(-2.13%)
Apr 25, 2013 56.85 57.49 56.11 56.36 3,466,195 -0.10(-0.18%)
Apr 24, 2013 53.78 58.00 52.44 56.46 8,551,671 -1.23(-2.13%)
Apr 23, 2013 56.45 58.00 56.20 57.69 4,660,216 +2.15(+3.87%)
Apr 22, 2013 52.82 55.78 52.82 55.54 2,816,982 +2.15(+4.03%)
Apr 19, 2013 53.21 53.58 52.04 53.39 1,747,508 +0.27(+0.51%)
Apr 18, 2013 54.10 54.33 52.68 53.12 2,248,973 -0.48(-0.90%)
Apr 17, 2013 54.57 54.69 52.78 53.60 3,787,380 -1.92(-3.46%)
Apr 16, 2013 53.43 55.55 53.11 55.52 3,023,507 +2.81(+5.33%)
Apr 15, 2013 53.86 54.56 52.50 52.71 3,546,767 -1.50(-2.77%)
Apr 12, 2013 52.94 54.67 52.80 54.21 1,885,125 +0.82(+1.54%)
Apr 11, 2013 53.43 53.74 53.04 53.39 982,851 -0.29(-0.54%)
Apr 10, 2013 53.12 53.96 53.03 53.68 1,795,908 +0.65(+1.23%)
Apr 09, 2013 51.04 53.67 50.30 53.03 2,926,702 +1.85(+3.61%)
Apr 08, 2013 50.70 51.24 49.63 51.18 1,245,542 +0.47(+0.93%)
Apr 05, 2013 49.60 50.90 48.77 50.71 1,641,219 -0.10(-0.20%)
Apr 04, 2013 49.34 50.86 49.30 50.81 2,292,925 +1.61(+3.27%)
Apr 03, 2013 52.58 52.58 48.40 49.20 4,977,421 -2.93(-5.62%)
Apr 02, 2013 53.44 54.12 51.81 52.13 2,351,104 -1.24(-2.33%)
Apr 01, 2013 54.58 54.65 52.92 53.37 1,746,853 -1.34(-2.45%)
Mar 28, 2013 54.19 54.80 54.05 54.71 1,152,567 +0.34(+0.63%)
Mar 27, 2013 54.08 54.82 53.51 54.37 1,289,700 +0.02(+0.04%)
Mar 26, 2013 54.53 55.21 53.84 54.35 1,154,523 +0.01(+0.02%)
Mar 25, 2013 54.77 55.61 53.28 54.34 2,028,897 -0.94(-1.70%)
Mar 22, 2013 54.13 55.66 54.13 55.28 1,913,676 +1.29(+2.39%)
Mar 21, 2013 53.79 55.53 53.76 53.99 2,058,647 -0.18(-0.34%)
Mar 20, 2013 53.37 54.32 53.19 54.17 1,536,869 +1.38(+2.62%)
Mar 19, 2013 53.58 53.71 51.95 52.79 1,630,562 -0.71(-1.33%)
Mar 18, 2013 51.73 54.28 51.34 53.50 2,708,876 +0.85(+1.61%)
Mar 15, 2013 53.22 53.74 52.55 52.65 2,073,967 -0.80(-1.50%)
Mar 14, 2013 54.13 54.93 53.06 53.45 1,622,896 -0.42(-0.79%)
Mar 13, 2013 52.53 54.99 52.35 53.88 3,888,152 +1.26(+2.39%)
Mar 12, 2013 52.57 52.83 51.84 52.62 1,434,958 +0.09(+0.17%)
Mar 11, 2013 52.24 52.83 51.68 52.53 1,299,468 +0.22(+0.42%)
Mar 08, 2013 53.00 53.35 51.72 52.31 2,528,157 -0.54(-1.02%)
Mar 07, 2013 52.74 53.18 52.34 52.85 2,353,632 +0.16(+0.30%)
Mar 06, 2013 51.33 53.18 51.00 52.69 5,088,321 +1.53(+2.99%)
Mar 05, 2013 47.80 52.35 47.75 51.16 13,275,175 +6.44(+14.40%)
Mar 04, 2013 45.43 45.61 44.47 44.72 1,336,604 -0.70(-1.54%)
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.