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 (%)
May 29, 2020
52.99
53.53
51.46
52.69
1,759,300
-0.28(-0.53%)
May 28, 2020
55.85
56.00
52.76
52.97
1,473,513
-2.98(-5.33%)
May 27, 2020
55.30
56.10
53.38
55.95
1,889,983
+0.78(+1.41%)
May 26, 2020
54.39
55.46
54.07
55.17
1,895,723
+3.44(+6.65%)
May 22, 2020
50.72
51.82
50.26
51.73
636,700
+0.77(+1.51%)
May 21, 2020
53.13
53.78
50.77
50.96
1,659,232
-2.73(-5.08%)
May 20, 2020
52.00
54.68
51.52
53.69
3,793,516
+4.04(+8.14%)
May 19, 2020
49.20
50.97
48.78
49.65
2,118,304
+0.26(+0.53%)
May 18, 2020
44.83
49.52
44.59
49.39
2,604,862
+6.64(+15.53%)
May 15, 2020
41.96
43.94
41.40
42.75
1,043,600
-0.38(-0.88%)
May 14, 2020
42.93
43.68
41.29
43.13
1,105,531
-0.53(-1.21%)
May 13, 2020
44.71
44.84
43.12
43.66
1,500,057
-1.04(-2.33%)
May 12, 2020
45.99
46.35
44.67
44.70
1,042,384
-1.13(-2.47%)
May 11, 2020
45.38
46.40
45.27
45.83
1,772,236
-0.82(-1.76%)
May 08, 2020
44.20
46.71
43.46
46.65
1,471,400
+3.29(+7.59%)
May 07, 2020
41.68
43.45
41.68
43.36
1,404,055
+2.21(+5.37%)
May 06, 2020
41.01
41.86
40.43
41.15
754,585
+0.57(+1.40%)
May 05, 2020
41.35
42.50
40.31
40.58
1,086,210
+0.48(+1.20%)
May 04, 2020
39.64
40.12
38.65
40.10
903,189
+0.31(+0.78%)
May 01, 2020
41.56
42.24
39.39
39.79
1,373,600
-3.34(-7.74%)
Apr 30, 2020
44.99
45.00
42.61
43.13
2,540,137
-3.12(-6.75%)
Apr 29, 2020
42.76
46.35
42.54
46.25
3,209,938
+4.83(+11.66%)
Apr 28, 2020
40.02
41.97
39.53
41.42
2,146,708
+1.68(+4.23%)
Apr 27, 2020
38.58
39.87
38.30
39.74
1,026,359
+1.70(+4.47%)
Apr 24, 2020
37.51
38.30
37.15
38.04
988,400
+0.68(+1.82%)
Apr 23, 2020
36.98
37.64
36.49
37.36
1,299,839
+0.52(+1.41%)
Apr 22, 2020
36.25
37.14
35.80
36.84
2,087,444
+1.97(+5.65%)
Apr 21, 2020
34.85
35.80
34.17
34.87
1,987,201
-0.46(-1.30%)
Apr 20, 2020
35.35
36.02
34.54
35.33
2,797,890
-0.07(-0.20%)
Apr 17, 2020
35.70
35.85
35.10
35.40
6,573,100
-0.31(-0.87%)
Apr 16, 2020
37.88
38.03
35.54
35.71
4,887,167
-3.08(-7.94%)
Apr 15, 2020
39.31
39.50
37.91
38.79
765,772
-0.88(-2.22%)
Apr 14, 2020
39.32
40.17
38.78
39.67
873,559
+1.75(+4.61%)
Apr 13, 2020
38.06
38.47
37.09
37.92
738,478
-0.56(-1.46%)
Apr 09, 2020
39.41
40.69
37.76
38.48
779,300
-0.68(-1.74%)
Apr 08, 2020
37.69
40.04
36.53
39.16
966,754
+2.01(+5.41%)
Apr 07, 2020
39.17
39.82
36.69
37.15
1,360,796
-1.03(-2.70%)
Apr 06, 2020
35.40
38.35
35.07
38.18
1,257,077
+4.54(+13.50%)
Apr 03, 2020
32.75
35.68
32.62
33.64
1,639,100
-0.37(-1.09%)
Apr 02, 2020
31.20
34.21
31.09
34.01
1,278,791
+2.56(+8.14%)
Apr 01, 2020
34.70
34.70
31.08
31.45
2,102,913
-4.01(-11.31%)
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%)
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
.