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, 2019
49.00
52.76
48.53
50.43
4,001,757
+1.01(+2.04%)
Jan 30, 2019
48.58
50.07
48.00
49.42
2,665,519
+1.39(+2.89%)
Jan 29, 2019
48.09
48.48
47.38
48.03
1,424,796
-1.29(-2.62%)
Jan 28, 2019
49.16
49.73
48.29
49.32
1,322,377
-1.10(-2.18%)
Jan 25, 2019
49.00
50.81
48.44
50.42
1,919,200
+1.85(+3.81%)
Jan 24, 2019
47.84
48.95
47.57
48.57
1,256,267
+1.06(+2.23%)
Jan 23, 2019
47.40
48.07
47.00
47.51
921,660
+0.36(+0.76%)
Jan 22, 2019
47.95
47.95
46.62
47.15
914,418
-1.26(-2.60%)
Jan 18, 2019
48.64
48.99
48.06
48.41
1,134,800
+0.02(+0.04%)
Jan 17, 2019
47.32
48.44
47.01
48.39
951,548
+0.73(+1.53%)
Jan 16, 2019
47.79
48.36
47.37
47.66
1,186,879
-0.03(-0.06%)
Jan 15, 2019
46.67
48.10
46.60
47.69
1,372,488
+1.19(+2.56%)
Jan 14, 2019
46.64
46.96
45.50
46.50
1,049,861
-0.56(-1.19%)
Jan 11, 2019
46.12
47.33
45.88
47.06
1,162,500
+0.76(+1.64%)
Jan 10, 2019
45.09
46.36
44.64
46.30
946,497
+0.85(+1.87%)
Jan 09, 2019
44.59
45.63
44.44
45.45
1,210,553
+1.07(+2.41%)
Jan 08, 2019
42.37
44.40
42.37
44.38
1,707,541
+2.72(+6.53%)
Jan 07, 2019
41.18
42.84
40.84
41.66
1,251,150
+0.53(+1.29%)
Jan 04, 2019
40.42
41.44
40.01
41.13
924,200
+1.44(+3.63%)
Jan 03, 2019
41.32
41.34
39.63
39.69
1,706,985
-2.35(-5.59%)
Jan 02, 2019
41.98
43.05
41.74
42.04
1,059,154
-0.73(-1.72%)
Dec 31, 2018
41.86
42.78
41.47
42.77
700,300
+1.38(+3.35%)
Dec 28, 2018
41.76
42.32
41.04
41.39
1,033,500
-0.38(-0.91%)
Dec 27, 2018
40.88
41.79
40.12
41.77
864,819
+0.03(+0.07%)
Dec 26, 2018
39.06
41.79
38.67
41.74
964,590
+3.04(+7.86%)
Dec 24, 2018
39.80
40.33
38.70
38.70
650,800
-1.51(-3.76%)
Dec 21, 2018
41.59
41.80
40.11
40.21
2,315,700
-1.50(-3.60%)
Dec 20, 2018
43.12
43.50
40.91
41.71
1,100,038
-1.28(-2.98%)
Dec 19, 2018
43.70
44.68
42.61
42.99
1,162,375
-0.86(-1.96%)
Dec 18, 2018
44.05
45.19
43.67
43.85
1,157,004
+0.38(+0.87%)
Dec 17, 2018
43.47
44.72
42.65
43.47
1,012,605
-0.05(-0.11%)
Dec 14, 2018
44.36
45.26
43.43
43.52
812,300
-1.36(-3.03%)
Dec 13, 2018
45.27
45.42
44.65
44.88
714,729
-0.13(-0.29%)
Dec 12, 2018
45.51
45.97
44.58
45.01
758,095
+0.09(+0.20%)
Dec 11, 2018
45.00
45.88
44.40
44.92
1,038,131
+0.79(+1.79%)
Dec 10, 2018
44.03
44.36
43.53
44.13
690,732
+0.26(+0.59%)
Dec 07, 2018
45.67
46.20
43.62
43.87
1,480,600
-2.10(-4.57%)
Dec 06, 2018
45.19
47.50
44.49
45.97
4,107,434
+0.65(+1.43%)
Dec 04, 2018
46.00
47.24
45.27
45.32
2,971,700
-0.91(-1.97%)
Dec 03, 2018
44.79
46.43
44.40
46.23
1,693,214
+2.09(+4.73%)
Nov 30, 2018
43.06
44.31
43.06
44.14
1,696,300
-1.82(-3.96%)
Nov 29, 2018
45.71
46.48
45.51
45.96
880,358
-0.13(-0.28%)
Nov 28, 2018
44.25
46.10
43.69
46.09
1,663,507
+2.05(+4.65%)
Nov 27, 2018
43.56
44.80
43.31
44.04
1,194,750
-0.06(-0.14%)
Nov 26, 2018
43.04
44.12
42.77
44.10
948,115
+1.52(+3.57%)
Nov 23, 2018
42.26
43.08
42.26
42.58
272,600
+0.03(+0.07%)
Nov 21, 2018
42.55
42.55
42.55
0
+0.74(+1.77%)
Nov 20, 2018
41.00
42.97
40.58
41.81
1,214,908
-0.50(-1.18%)
Nov 19, 2018
42.83
43.00
42.03
42.31
1,531,803
-0.53(-1.24%)
Nov 16, 2018
42.93
43.92
42.16
42.84
1,899,300
-1.10(-2.50%)
Nov 15, 2018
42.86
44.11
42.36
43.94
1,224,457
+1.02(+2.38%)
Nov 14, 2018
44.00
44.29
42.37
42.92
1,204,968
-0.76(-1.74%)
Nov 13, 2018
42.13
44.26
41.79
43.68
2,056,180
+2.16(+5.20%)
Nov 12, 2018
42.49
42.96
41.12
41.52
1,578,490
-1.95(-4.49%)
Nov 09, 2018
41.94
43.73
41.30
43.47
3,201,400
+3.14(+7.79%)
Nov 08, 2018
40.00
40.83
39.59
40.33
870,198
+0.07(+0.17%)
Nov 07, 2018
40.49
40.95
39.37
40.26
1,231,256
-0.15(-0.37%)
Nov 06, 2018
39.51
40.60
39.33
40.41
833,575
+0.83(+2.10%)
Nov 05, 2018
40.22
40.33
39.04
39.58
1,138,505
-0.63(-1.57%)
Nov 02, 2018
40.59
40.97
39.68
40.21
1,378,900
-0.36(-0.89%)
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
.