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 (%)
Apr 30, 2014 46.32 47.84 46.03 47.17 3,372,695 +0.66(+1.42%)
Apr 29, 2014 46.86 47.30 46.27 46.51 3,131,100 -0.12(-0.26%)
Apr 28, 2014 48.10 48.21 45.10 46.63 5,743,193 -1.31(-2.73%)
Apr 25, 2014 49.87 49.91 47.83 47.94 5,035,648 -2.09(-4.18%)
Apr 24, 2014 51.42 51.62 49.81 50.03 5,468,960 -1.01(-1.98%)
Apr 23, 2014 53.05 53.40 50.85 51.04 13,434,444 -7.01(-12.08%)
Apr 22, 2014 57.94 58.98 57.80 58.05 4,545,655 +0.49(+0.85%)
Apr 21, 2014 56.62 57.70 55.78 57.56 2,171,221 +1.02(+1.80%)
Apr 17, 2014 56.38 56.54 56.54 56.54 1,659,900 +0.16(+0.28%)
Apr 16, 2014 57.20 57.50 55.63 56.38 1,623,571 +0.87(+1.57%)
Apr 15, 2014 55.10 55.75 53.83 55.51 1,662,793 +0.59(+1.07%)
Apr 14, 2014 55.25 55.38 54.07 54.92 1,416,474 +0.19(+0.35%)
Apr 11, 2014 55.32 56.27 54.41 54.73 1,854,881 -1.21(-2.16%)
Apr 10, 2014 57.23 57.49 55.00 55.94 1,892,166 -1.48(-2.58%)
Apr 09, 2014 56.71 57.50 56.41 57.42 1,116,134 +1.04(+1.84%)
Apr 08, 2014 55.18 56.62 55.02 56.38 1,385,725 +1.19(+2.16%)
Apr 07, 2014 55.38 56.65 54.23 55.19 2,276,592 -0.53(-0.95%)
Apr 04, 2014 58.08 58.19 55.36 55.72 2,269,454 -1.93(-3.35%)
Apr 03, 2014 57.45 58.00 56.56 57.65 1,808,913 +0.26(+0.45%)
Apr 02, 2014 57.91 58.04 55.79 57.39 2,092,798 -0.71(-1.22%)
Apr 01, 2014 57.01 58.11 56.84 58.10 1,636,355 +1.54(+2.72%)
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%)
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.