Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
46.52
47.19
45.71
46.49
1,676,300
-0.37(-0.79%)
Jan 30, 2020
48.49
49.25
45.55
46.86
5,946,331
-3.83(-7.56%)
Jan 29, 2020
52.83
53.08
50.68
50.69
1,862,196
-1.65(-3.15%)
Jan 28, 2020
51.32
52.52
51.32
52.34
1,187,815
+1.60(+3.15%)
Jan 27, 2020
50.30
51.17
49.46
50.74
1,433,574
-1.12(-2.16%)
Jan 24, 2020
54.17
54.38
51.71
51.86
2,250,500
-2.05(-3.81%)
Jan 23, 2020
52.23
53.91
51.57
53.91
1,580,539
+1.88(+3.60%)
Jan 22, 2020
52.48
52.94
51.93
52.04
838,360
-0.26(-0.50%)
Jan 21, 2020
52.02
52.41
51.64
52.30
1,118,901
-0.06(-0.11%)
Jan 17, 2020
52.21
52.72
51.72
52.36
1,541,000
+0.15(+0.29%)
Jan 16, 2020
51.70
52.27
51.42
52.21
1,119,886
+0.93(+1.81%)
Jan 15, 2020
50.69
51.46
50.19
51.28
2,381,288
+0.38(+0.76%)
Jan 14, 2020
50.19
51.40
49.54
50.90
1,383,573
+0.74(+1.47%)
Jan 13, 2020
49.65
51.52
49.51
50.16
2,149,064
+0.87(+1.77%)
Jan 10, 2020
48.15
49.32
47.27
49.29
1,412,900
+1.37(+2.86%)
Jan 09, 2020
47.36
48.10
46.97
47.92
1,375,878
+0.63(+1.33%)
Jan 08, 2020
46.83
47.59
46.66
47.29
643,642
+0.45(+0.96%)
Jan 07, 2020
46.40
47.09
46.03
46.84
729,635
+0.65(+1.41%)
Jan 06, 2020
45.00
46.24
44.59
46.19
951,526
+0.60(+1.32%)
Jan 03, 2020
45.64
46.16
45.30
45.59
860,000
-0.91(-1.96%)
Jan 02, 2020
46.90
46.90
45.60
46.50
1,077,767
+0.35(+0.76%)
Dec 31, 2019
46.16
46.68
46.03
46.15
529,100
-0.31(-0.67%)
Dec 30, 2019
46.90
46.94
45.76
46.46
810,650
-0.45(-0.96%)
Dec 27, 2019
47.70
47.77
46.83
46.91
478,500
-0.58(-1.22%)
Dec 26, 2019
47.36
47.64
47.18
47.49
367,917
+0.23(+0.49%)
Dec 24, 2019
47.45
47.45
46.96
47.26
211,600
-0.16(-0.34%)
Dec 23, 2019
48.33
48.45
47.24
47.42
689,584
-0.76(-1.58%)
Dec 20, 2019
48.12
48.66
47.90
48.18
2,935,900
+0.30(+0.63%)
Dec 19, 2019
47.14
47.91
46.19
47.88
959,427
+0.59(+1.25%)
Dec 18, 2019
46.23
47.92
45.88
47.29
2,016,911
+1.06(+2.29%)
Dec 17, 2019
45.51
46.33
45.27
46.23
1,032,802
+0.94(+2.08%)
Dec 16, 2019
45.66
46.48
45.17
45.29
1,303,249
-0.08(-0.18%)
Dec 13, 2019
46.14
47.23
45.23
45.37
807,500
-0.69(-1.50%)
Dec 12, 2019
45.46
46.47
45.12
46.06
1,560,199
+0.67(+1.48%)
Dec 11, 2019
44.06
45.55
44.00
45.39
977,944
+1.69(+3.87%)
Dec 10, 2019
43.41
44.26
43.10
43.70
1,228,376
+0.38(+0.88%)
Dec 09, 2019
44.50
44.85
43.24
43.32
988,976
-1.26(-2.83%)
Dec 06, 2019
44.29
44.85
44.17
44.58
1,107,800
+0.93(+2.13%)
Dec 05, 2019
43.58
44.17
43.17
43.65
702,542
+0.15(+0.34%)
Dec 04, 2019
43.04
43.92
43.00
43.50
776,992
+0.94(+2.20%)
Dec 03, 2019
41.86
42.88
41.74
42.56
983,466
-0.34(-0.80%)
Dec 02, 2019
44.21
44.59
42.69
42.91
1,384,035
-1.30(-2.94%)
Nov 29, 2019
44.95
45.03
44.15
44.21
415,600
-0.81(-1.80%)
Nov 27, 2019
44.95
45.26
44.69
45.02
605,900
+0.08(+0.18%)
Nov 26, 2019
46.16
46.20
44.87
44.94
1,063,902
-1.24(-2.69%)
Nov 25, 2019
46.24
46.86
46.00
46.18
881,964
+0.29(+0.63%)
Nov 22, 2019
44.07
45.97
44.06
45.89
1,345,300
+1.78(+4.04%)
Nov 21, 2019
44.04
44.66
43.77
44.11
1,993,953
+0.02(+0.05%)
Nov 20, 2019
47.96
48.40
43.83
44.09
2,070,299
-3.89(-8.11%)
Nov 19, 2019
48.76
48.76
46.80
47.98
1,300,849
+0.41(+0.86%)
Nov 18, 2019
48.68
48.75
46.98
47.57
1,670,721
-1.17(-2.41%)
Nov 15, 2019
48.02
48.90
47.19
48.74
1,126,900
+1.30(+2.75%)
Nov 14, 2019
47.31
47.49
46.19
47.44
866,539
-0.02(-0.04%)
Nov 13, 2019
48.23
48.34
47.38
47.46
899,840
-1.17(-2.41%)
Nov 12, 2019
49.08
49.56
48.33
48.63
703,721
-0.29(-0.59%)
Nov 11, 2019
48.88
49.21
48.49
48.92
579,873
-0.47(-0.95%)
Nov 08, 2019
48.65
49.45
48.25
49.39
712,100
+0.25(+0.51%)
Nov 07, 2019
50.39
50.94
48.86
49.14
756,449
-0.70(-1.40%)
Nov 06, 2019
50.56
50.85
49.23
49.84
1,042,824
-1.24(-2.43%)
Nov 05, 2019
50.11
51.35
49.25
51.08
1,799,150
+1.74(+3.53%)
Nov 04, 2019
46.80
49.44
46.24
49.34
2,000,905
+3.33(+7.24%)
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
.