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 29, 2015 30.78 30.82 30.20 30.28 6,784,774 -0.64(-2.07%)
May 28, 2015 30.36 30.96 30.25 30.92 2,294,574 +0.88(+2.93%)
May 27, 2015 29.47 30.15 29.21 30.04 1,854,673 +0.80(+2.74%)
May 26, 2015 30.29 30.62 29.09 29.24 3,199,693 -1.23(-4.04%)
May 22, 2015 30.49 30.47 30.47 30.47 1,107,600 -0.09(-0.29%)
May 21, 2015 30.19 31.14 30.03 30.56 1,719,720 +0.65(+2.19%)
May 20, 2015 30.79 30.99 29.89 29.91 1,778,482 -0.89(-2.91%)
May 19, 2015 31.53 31.84 30.77 30.80 1,448,023 -0.68(-2.16%)
May 18, 2015 30.28 31.50 30.05 31.48 3,198,552 +1.73(+5.83%)
May 15, 2015 30.13 30.19 29.73 29.75 1,430,766 -0.31(-1.05%)
May 14, 2015 30.14 30.26 29.71 30.06 1,671,842 +0.03(+0.10%)
May 13, 2015 31.20 31.48 29.89 30.03 3,117,891 -1.19(-3.81%)
May 12, 2015 31.26 31.38 30.64 31.22 1,689,648 -0.20(-0.62%)
May 11, 2015 30.41 31.45 30.30 31.41 2,689,494 +1.05(+3.47%)
May 08, 2015 30.13 30.50 29.94 30.36 1,203,172 +0.63(+2.12%)
May 07, 2015 29.39 30.15 29.35 29.73 1,522,993 +0.43(+1.48%)
May 06, 2015 30.58 30.68 29.05 29.30 3,168,387 -1.16(-3.82%)
May 05, 2015 30.84 31.03 30.20 30.46 2,148,267 -0.52(-1.68%)
May 04, 2015 31.16 31.50 30.98 30.98 1,405,881 -0.14(-0.45%)
May 01, 2015 31.68 31.69 30.88 31.12 2,262,175 -0.56(-1.77%)
Apr 30, 2015 32.16 32.28 31.43 31.68 2,003,482 -0.67(-2.07%)
Apr 29, 2015 32.44 32.77 32.28 32.35 2,414,024 -0.25(-0.77%)
Apr 28, 2015 32.30 32.82 32.13 32.60 2,456,424 +0.28(+0.87%)
Apr 27, 2015 31.79 32.87 31.73 32.32 3,317,205 +0.45(+1.41%)
Apr 24, 2015 32.10 32.47 31.67 31.87 2,585,003 -0.36(-1.12%)
Apr 23, 2015 32.10 32.63 31.85 32.23 4,204,601 -0.13(-0.40%)
Apr 22, 2015 33.75 34.25 32.02 32.36 9,019,124 -3.04(-8.59%)
Apr 21, 2015 35.34 36.10 34.85 35.40 3,837,147 +0.30(+0.85%)
Apr 20, 2015 35.31 35.55 34.72 35.10 1,878,227 -0.06(-0.17%)
Apr 17, 2015 35.27 35.63 34.90 35.16 1,677,915 -0.40(-1.11%)
Apr 16, 2015 35.67 35.96 35.20 35.55 1,245,091 -0.34(-0.96%)
Apr 15, 2015 34.85 36.14 34.50 35.90 1,308,729 +1.23(+3.56%)
Apr 14, 2015 35.01 35.02 34.20 34.66 1,795,688 -0.34(-0.96%)
Apr 13, 2015 35.30 35.31 34.56 35.00 1,416,568 -0.28(-0.79%)
Apr 10, 2015 35.64 35.74 35.00 35.28 844,620 -0.39(-1.09%)
Apr 09, 2015 35.06 35.68 34.89 35.67 733,495 +0.59(+1.67%)
Apr 08, 2015 35.04 35.36 34.64 35.09 1,303,290 +0.04(+0.10%)
Apr 07, 2015 34.66 35.64 34.66 35.05 1,255,838 +0.47(+1.36%)
Apr 06, 2015 33.28 34.62 32.73 34.58 3,129,446 +0.45(+1.32%)
Apr 02, 2015 35.46 34.13 34.13 34.13 1,679,100 -1.04(-2.96%)
Apr 01, 2015 35.23 35.77 34.94 35.17 1,706,633 -0.32(-0.90%)
Mar 31, 2015 35.16 35.89 35.07 35.49 1,832,614 +0.09(+0.24%)
Mar 30, 2015 34.92 35.49 34.76 35.41 1,543,828 +0.38(+1.07%)
Mar 27, 2015 34.98 35.31 34.09 35.03 2,147,003 +0.02(+0.06%)
Mar 26, 2015 35.94 36.06 34.95 35.01 2,315,169 -1.41(-3.87%)
Mar 25, 2015 38.53 38.73 36.33 36.42 1,505,707 -2.01(-5.23%)
Mar 24, 2015 38.66 38.70 37.87 38.43 965,438 -0.24(-0.62%)
Mar 23, 2015 38.36 39.10 38.02 38.67 1,148,200 +0.38(+0.99%)
Mar 20, 2015 37.58 38.42 37.33 38.29 2,081,554 +0.98(+2.63%)
Mar 19, 2015 37.33 37.52 36.60 37.31 1,328,958 -0.09(-0.24%)
Mar 18, 2015 37.33 37.69 36.60 37.40 1,065,436 -0.14(-0.37%)
Mar 17, 2015 36.99 37.72 36.89 37.54 1,148,892 +0.44(+1.19%)
Mar 16, 2015 36.71 37.10 36.23 37.10 1,179,420 +0.48(+1.31%)
Mar 13, 2015 36.80 37.04 36.07 36.62 1,558,147 -0.43(-1.16%)
Mar 12, 2015 37.50 37.96 36.72 37.05 1,291,702 -0.47(-1.25%)
Mar 11, 2015 38.75 38.80 37.45 37.52 1,605,379 -1.23(-3.17%)
Mar 10, 2015 38.48 39.28 37.66 38.75 2,181,443 -0.06(-0.15%)
Mar 09, 2015 39.21 39.28 38.76 38.81 1,187,293 -0.30(-0.77%)
Mar 06, 2015 39.04 39.80 38.76 39.11 1,146,060 +0.25(+0.64%)
Mar 05, 2015 39.20 39.38 38.61 38.86 1,154,884 -0.13(-0.33%)
Mar 04, 2015 39.22 39.49 38.61 38.99 1,163,247 -0.50(-1.27%)
Mar 03, 2015 39.21 39.81 39.21 39.49 1,532,096 -0.01(-0.03%)
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.