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, 2014 55.58 56.73 55.54 56.56 1,810,640 +1.54(+2.80%)
Mar 28, 2014 55.38 55.95 54.45 55.02 2,995,095 +0.01(+0.02%)
Mar 27, 2014 57.70 57.80 54.61 55.01 4,826,732 -2.76(-4.78%)
Mar 26, 2014 59.33 59.87 57.71 57.77 2,301,777 -1.14(-1.94%)
Mar 25, 2014 60.15 60.50 58.58 58.91 1,674,395 -0.79(-1.32%)
Mar 24, 2014 60.46 60.89 58.54 59.70 1,774,973 -0.33(-0.55%)
Mar 21, 2014 61.90 62.40 59.81 60.03 2,841,621 -1.61(-2.61%)
Mar 20, 2014 61.27 62.05 60.60 61.64 760,166 +0.33(+0.54%)
Mar 19, 2014 61.77 62.07 60.90 61.31 903,872 -0.63(-1.02%)
Mar 18, 2014 60.41 62.30 60.31 61.94 1,543,937 +1.70(+2.82%)
Mar 17, 2014 60.32 61.00 59.65 60.24 1,249,701 -0.10(-0.17%)
Mar 14, 2014 60.01 61.50 60.01 60.34 1,572,072 +0.10(+0.17%)
Mar 13, 2014 58.87 62.00 58.87 60.24 2,927,437 +1.54(+2.62%)
Mar 12, 2014 58.50 59.18 58.06 58.70 1,055,959 -0.21(-0.36%)
Mar 11, 2014 60.41 60.74 58.38 58.91 1,469,722 -1.25(-2.08%)
Mar 10, 2014 59.50 60.81 59.12 60.16 1,608,396 +0.62(+1.04%)
Mar 07, 2014 60.17 60.51 58.64 59.54 1,917,823 -0.58(-0.96%)
Mar 06, 2014 60.73 61.26 60.01 60.12 1,597,781 -0.41(-0.68%)
Mar 05, 2014 60.55 61.09 60.22 60.53 1,423,843 -0.32(-0.53%)
Mar 04, 2014 60.32 61.50 60.05 60.85 1,552,533 +1.38(+2.32%)
Mar 03, 2014 60.39 60.67 58.63 59.47 2,166,463 -1.96(-3.19%)
Feb 28, 2014 61.82 62.50 60.60 61.43 1,283,455 -0.12(-0.19%)
Feb 27, 2014 61.84 62.61 60.90 61.55 1,573,713 -1.36(-2.16%)
Feb 26, 2014 61.22 63.79 61.22 62.91 2,202,038 +1.80(+2.95%)
Feb 25, 2014 61.00 61.46 60.07 61.11 1,247,632 +0.05(+0.08%)
Feb 24, 2014 60.51 61.70 60.28 61.06 990,128 +0.78(+1.29%)
Feb 21, 2014 61.55 62.00 60.20 60.28 1,447,699 -1.41(-2.29%)
Feb 20, 2014 61.25 62.00 60.33 61.69 1,048,775 +0.46(+0.75%)
Feb 19, 2014 62.11 62.80 61.13 61.23 1,034,624 -0.99(-1.59%)
Feb 18, 2014 60.80 62.72 60.63 62.22 1,521,608 +1.40(+2.30%)
Feb 14, 2014 60.98 60.82 60.82 60.82 1,146,600 +0.01(+0.02%)
Feb 13, 2014 60.02 61.09 59.13 60.81 1,336,449 +0.26(+0.43%)
Feb 12, 2014 60.06 61.08 59.75 60.55 1,233,653 +0.54(+0.90%)
Feb 11, 2014 59.00 60.55 58.90 60.01 1,811,332 +1.03(+1.75%)
Feb 10, 2014 59.21 59.70 58.58 58.98 1,282,359 -0.37(-0.62%)
Feb 07, 2014 59.42 59.73 58.20 59.35 2,455,081 +0.59(+1.00%)
Feb 06, 2014 57.63 59.00 57.50 58.76 1,565,342 +1.65(+2.89%)
Feb 05, 2014 57.16 57.69 55.76 57.11 2,872,914 -0.88(-1.52%)
Feb 04, 2014 58.10 58.30 57.08 57.99 1,974,234 +0.78(+1.36%)
Feb 03, 2014 60.49 60.74 56.82 57.21 3,951,489 -3.21(-5.31%)
Jan 31, 2014 61.46 61.88 60.28 60.42 1,826,891 -2.16(-3.45%)
Jan 30, 2014 62.38 62.84 61.05 62.58 1,480,781 +0.77(+1.25%)
Jan 29, 2014 61.81 63.04 61.61 61.81 1,699,249 -0.94(-1.50%)
Jan 28, 2014 60.77 62.88 60.53 62.75 2,087,257 +2.41(+3.99%)
Jan 27, 2014 61.64 62.77 59.36 60.34 2,106,093 -1.28(-2.08%)
Jan 24, 2014 63.01 63.50 61.29 61.62 2,690,480 -1.72(-2.72%)
Jan 23, 2014 65.68 66.59 62.19 63.34 5,657,504 -3.99(-5.93%)
Jan 22, 2014 64.30 67.98 62.78 67.33 6,426,634 +4.50(+7.16%)
Jan 21, 2014 62.23 63.10 62.22 62.83 4,079,630 +0.33(+0.53%)
Jan 17, 2014 64.00 62.50 62.50 62.50 2,695,700 -1.37(-2.14%)
Jan 16, 2014 64.18 64.75 63.26 63.87 1,630,902 -0.31(-0.48%)
Jan 15, 2014 63.25 64.74 63.25 64.18 2,215,828 +0.93(+1.47%)
Jan 14, 2014 61.69 63.40 61.52 63.25 2,736,071 +2.19(+3.59%)
Jan 13, 2014 64.50 64.50 60.14 61.06 4,966,069 -6.11(-9.10%)
Jan 10, 2014 66.60 67.53 66.60 67.17 1,932,059 +0.54(+0.81%)
Jan 09, 2014 66.85 67.72 65.59 66.63 2,940,841 +0.84(+1.28%)
Jan 08, 2014 64.99 65.97 64.76 65.79 2,084,226 +1.24(+1.92%)
Jan 07, 2014 62.66 65.12 62.22 64.55 2,569,325 +2.48(+4.00%)
Jan 06, 2014 62.50 62.54 61.51 62.07 1,395,198 -0.39(-0.62%)
Jan 03, 2014 62.00 62.60 61.45 62.46 1,679,055 +0.74(+1.20%)
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.