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 (%)
Mar 31, 2020
36.96
37.59
34.42
35.46
1,515,973
-1.41(-3.82%)
Mar 30, 2020
37.01
38.23
36.43
36.87
1,094,635
+0.19(+0.52%)
Mar 27, 2020
39.15
39.71
36.58
36.68
1,215,000
-4.40(-10.71%)
Mar 26, 2020
38.12
41.15
38.05
41.08
1,351,437
+2.75(+7.17%)
Mar 25, 2020
36.23
40.27
35.36
38.33
1,463,411
+0.71(+1.89%)
Mar 24, 2020
34.97
38.13
34.53
37.62
2,045,771
+4.64(+14.07%)
Mar 23, 2020
35.11
36.00
31.31
32.98
1,437,220
-1.41(-4.10%)
Mar 20, 2020
39.03
39.48
34.02
34.39
2,467,600
-3.39(-8.97%)
Mar 19, 2020
34.69
38.70
34.02
37.78
2,561,377
+3.22(+9.32%)
Mar 18, 2020
32.20
38.81
32.20
34.56
3,759,866
-1.32(-3.68%)
Mar 17, 2020
30.01
36.36
27.77
35.88
2,931,013
+6.13(+20.61%)
Mar 16, 2020
29.19
31.36
28.73
29.75
1,397,752
-3.30(-9.98%)
Mar 13, 2020
32.00
34.27
30.19
33.05
1,952,900
+3.90(+13.38%)
Mar 12, 2020
32.55
32.74
29.00
29.15
2,711,103
-6.19(-17.52%)
Mar 11, 2020
38.68
40.04
35.28
35.34
1,429,197
-4.29(-10.83%)
Mar 10, 2020
40.50
41.07
38.27
39.63
2,005,796
+0.75(+1.93%)
Mar 09, 2020
41.10
41.43
38.45
38.88
1,503,481
-5.01(-11.41%)
Mar 06, 2020
45.00
45.80
43.30
43.89
1,259,300
-2.54(-5.47%)
Mar 05, 2020
45.01
46.79
44.98
46.43
1,320,981
+0.16(+0.35%)
Mar 04, 2020
45.91
46.39
44.62
46.27
1,240,807
+1.21(+2.69%)
Mar 03, 2020
46.74
48.03
44.05
45.06
1,585,721
-1.62(-3.47%)
Mar 02, 2020
45.20
46.74
43.73
46.68
1,920,074
+1.95(+4.36%)
Feb 28, 2020
41.70
45.18
41.67
44.73
2,145,700
+1.32(+3.04%)
Feb 27, 2020
43.82
45.87
43.09
43.41
1,721,358
-1.43(-3.19%)
Feb 26, 2020
44.57
46.09
44.35
44.84
991,144
+0.59(+1.33%)
Feb 25, 2020
46.50
46.80
44.06
44.25
1,467,536
-1.75(-3.80%)
Feb 24, 2020
45.50
46.81
44.02
46.00
1,268,275
-1.39(-2.93%)
Feb 21, 2020
48.98
48.98
47.18
47.39
801,700
-1.89(-3.84%)
Feb 20, 2020
48.11
49.37
47.56
49.28
1,015,082
+1.05(+2.18%)
Feb 19, 2020
47.12
48.85
47.12
48.23
1,292,499
+1.16(+2.46%)
Feb 18, 2020
47.80
47.89
46.67
47.07
1,169,837
-1.34(-2.77%)
Feb 14, 2020
49.69
49.84
47.88
48.41
845,300
-1.02(-2.06%)
Feb 13, 2020
49.30
50.20
48.61
49.43
985,636
+0.08(+0.16%)
Feb 12, 2020
49.13
49.57
48.59
49.35
853,880
+0.77(+1.59%)
Feb 11, 2020
48.38
49.45
48.07
48.58
812,020
+0.65(+1.36%)
Feb 10, 2020
46.91
47.94
46.55
47.93
793,824
+0.87(+1.85%)
Feb 07, 2020
50.13
50.13
47.02
47.06
1,501,600
-3.36(-6.66%)
Feb 06, 2020
51.00
51.04
50.19
50.42
1,276,168
-0.34(-0.67%)
Feb 05, 2020
51.32
51.95
49.88
50.76
1,807,871
-0.32(-0.63%)
Feb 04, 2020
48.56
51.25
48.56
51.08
2,638,446
+3.76(+7.95%)
Feb 03, 2020
46.65
47.43
45.53
47.32
1,795,453
+0.83(+1.79%)
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%)
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
.