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, 2008 27.04 27.21 25.90 26.00 1,984,556 -1.06(-3.92%)
Apr 29, 2008 27.43 27.43 26.95 27.06 1,475,660 -0.32(-1.17%)
Apr 28, 2008 27.26 27.50 27.02 27.38 1,453,344 +0.24(+0.88%)
Apr 25, 2008 26.50 27.38 26.25 27.14 1,774,524 +0.72(+2.73%)
Apr 24, 2008 26.25 26.72 25.50 26.42 2,386,113 +0.00(+0.00%)
Apr 23, 2008 26.89 26.90 24.91 26.42 8,927,954 -4.64(-14.94%)
Apr 22, 2008 31.66 31.80 29.69 31.06 2,735,130 -0.71(-2.23%)
Apr 21, 2008 30.41 31.77 30.20 31.77 1,552,790 +1.14(+3.72%)
Apr 18, 2008 30.25 30.89 30.01 30.63 1,455,664 +0.62(+2.07%)
Apr 17, 2008 30.00 30.01 29.25 30.01 1,605,518 -0.31(-1.02%)
Apr 16, 2008 28.59 30.32 28.57 30.32 1,889,132 +2.14(+7.59%)
Apr 15, 2008 27.48 28.35 26.75 28.18 1,661,046 +0.85(+3.11%)
Apr 14, 2008 27.66 28.02 27.11 27.33 1,134,066 -0.44(-1.58%)
Apr 11, 2008 28.08 28.35 27.37 27.77 1,189,726 -0.66(-2.32%)
Apr 10, 2008 28.09 28.96 27.66 28.43 1,520,330 +0.29(+1.03%)
Apr 09, 2008 28.36 28.99 27.98 28.14 1,163,934 -0.17(-0.60%)
Apr 08, 2008 28.14 28.79 27.90 28.31 615,041 -0.09(-0.32%)
Apr 07, 2008 29.30 29.65 28.04 28.40 885,817 -0.82(-2.81%)
Apr 04, 2008 28.46 31.55 27.83 29.22 1,805,401 +0.83(+2.92%)
Apr 03, 2008 28.07 28.45 27.70 28.39 850,519 +0.19(+0.67%)
Apr 02, 2008 28.59 28.99 28.15 28.20 811,652 -0.49(-1.71%)
Apr 01, 2008 28.27 28.90 28.26 28.69 1,218,812 +0.73(+2.61%)
Mar 31, 2008 27.11 28.07 27.11 27.96 1,405,706 +0.85(+3.14%)
Mar 28, 2008 27.33 29.12 26.50 27.11 4,916,143 -1.67(-5.80%)
Mar 27, 2008 30.69 30.70 28.51 28.78 2,596,117 -1.90(-6.19%)
Mar 26, 2008 28.88 31.00 28.48 30.68 3,197,688 +1.73(+5.98%)
Mar 25, 2008 29.34 29.65 28.60 28.95 1,474,091 -0.58(-1.96%)
Mar 24, 2008 29.10 29.98 29.10 29.53 1,714,601 +0.43(+1.48%)
Mar 21, 2008 27.34 29.70 26.80 29.10 2,957,208 +0.00(+0.00%)
Mar 20, 2008 27.34 29.70 26.80 29.10 2,957,208 +2.38(+8.91%)
Mar 19, 2008 28.02 28.61 26.71 26.72 1,855,182 -1.22(-4.37%)
Mar 18, 2008 27.80 28.61 27.30 27.94 2,137,306 +0.59(+2.16%)
Mar 17, 2008 27.01 27.74 26.81 27.35 1,345,012 -0.47(-1.69%)
Mar 14, 2008 29.56 29.76 27.27 27.82 1,954,220 -1.64(-5.57%)
Mar 13, 2008 28.25 29.65 27.90 29.46 1,984,999 +0.89(+3.12%)
Mar 12, 2008 28.34 29.25 28.00 28.57 1,126,665 -0.02(-0.07%)
Mar 11, 2008 27.10 28.63 27.01 28.59 2,071,482 +1.86(+6.96%)
Mar 10, 2008 27.55 28.17 26.68 26.73 2,363,260 -0.97(-3.50%)
Mar 07, 2008 28.00 28.60 27.15 27.70 2,192,414 -0.48(-1.70%)
Mar 06, 2008 28.79 29.12 28.09 28.18 2,252,875 -0.63(-2.19%)
Mar 05, 2008 29.62 29.99 28.50 28.81 2,117,111 -0.75(-2.54%)
Mar 04, 2008 29.27 29.69 28.10 29.56 2,439,697 -0.07(-0.24%)
Mar 03, 2008 30.70 30.70 29.17 29.63 2,259,601 -1.27(-4.11%)
Feb 29, 2008 33.01 33.06 30.54 30.90 2,674,001 -2.75(-8.17%)
Feb 28, 2008 33.80 34.48 33.19 33.65 1,773,333 -0.10(-0.30%)
Feb 27, 2008 34.55 34.66 33.23 33.75 2,304,257 -1.16(-3.32%)
Feb 26, 2008 33.20 35.50 33.13 34.91 3,417,975 +2.12(+6.47%)
Feb 25, 2008 32.22 33.01 31.96 32.79 1,305,638 +0.44(+1.36%)
Feb 22, 2008 33.13 33.29 31.66 32.35 1,181,732 -0.71(-2.15%)
Feb 21, 2008 33.10 33.73 32.90 33.06 2,388,240 +0.19(+0.58%)
Feb 20, 2008 31.99 33.00 31.00 32.87 1,705,507 +0.48(+1.48%)
Feb 19, 2008 33.12 33.30 32.00 32.39 2,464,423 -0.30(-0.92%)
Feb 18, 2008 33.44 34.08 32.50 32.69 1,100,154 +0.00(+0.00%)
Feb 15, 2008 33.44 34.08 32.50 32.69 1,100,154 -0.53(-1.60%)
Feb 14, 2008 33.59 33.77 32.75 33.22 1,477,192 -0.33(-0.98%)
Feb 13, 2008 32.64 33.90 32.57 33.55 2,208,121 +1.35(+4.19%)
Feb 12, 2008 34.15 34.25 32.00 32.20 1,934,859 -1.84(-5.41%)
Feb 11, 2008 31.88 34.27 31.60 34.04 5,834,699 +1.82(+5.65%)
Feb 08, 2008 30.90 32.63 30.55 32.22 3,167,316 +0.42(+1.32%)
Feb 07, 2008 29.37 31.93 29.07 31.80 5,447,744 +2.20(+7.43%)
Feb 06, 2008 30.74 30.74 29.05 29.60 2,103,851 -1.52(-4.88%)
Feb 05, 2008 30.95 31.98 30.00 31.12 2,672,917 -0.27(-0.86%)
Feb 04, 2008 30.08 31.87 29.60 31.39 2,376,979 +1.39(+4.63%)
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.