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 (%)
Sep 30, 2021
80.10
82.03
79.80
80.73
1,400,800
+0.70(+0.87%)
Sep 29, 2021
81.87
82.43
79.89
80.03
1,427,024
-1.73(-2.12%)
Sep 28, 2021
83.26
84.09
81.13
81.76
1,434,662
-3.21(-3.78%)
Sep 27, 2021
83.49
86.10
82.13
84.97
759,002
+0.21(+0.25%)
Sep 24, 2021
85.88
86.63
84.68
84.76
942,911
-1.97(-2.27%)
Sep 23, 2021
87.29
87.29
85.52
86.73
1,265,291
+0.33(+0.38%)
Sep 22, 2021
84.77
86.78
84.53
86.40
798,997
+2.41(+2.87%)
Sep 21, 2021
84.96
84.96
82.77
83.99
811,972
+0.06(+0.07%)
Sep 20, 2021
83.87
84.42
81.92
83.93
1,355,265
-1.77(-2.07%)
Sep 17, 2021
85.69
86.61
84.27
85.70
2,717,143
-2.60(-2.94%)
Sep 16, 2021
86.69
88.59
86.30
88.30
898,714
+1.36(+1.56%)
Sep 15, 2021
88.57
88.57
85.87
86.94
1,184,474
-1.13(-1.28%)
Sep 14, 2021
89.49
89.59
87.75
88.07
1,033,667
-0.77(-0.87%)
Sep 13, 2021
86.99
88.87
85.05
88.84
1,070,370
+2.22(+2.56%)
Sep 10, 2021
86.64
89.24
86.53
86.62
1,050,200
+1.19(+1.39%)
Sep 09, 2021
83.00
87.00
82.94
85.43
1,016,700
+1.98(+2.37%)
Sep 08, 2021
84.83
85.09
82.49
83.45
2,009,628
-1.72(-2.02%)
Sep 07, 2021
86.20
86.20
83.91
85.17
2,332,481
-0.50(-0.58%)
Sep 03, 2021
87.16
87.80
85.55
85.67
1,256,990
-1.27(-1.46%)
Sep 02, 2021
85.06
87.16
84.40
86.94
1,538,494
+2.21(+2.61%)
Sep 01, 2021
85.83
85.83
84.33
84.73
1,358,099
-0.25(-0.29%)
Aug 31, 2021
85.53
86.06
84.30
84.98
1,167,730
-0.77(-0.90%)
Aug 30, 2021
87.73
88.00
85.10
85.75
1,448,445
-1.20(-1.38%)
Aug 27, 2021
84.71
87.03
84.59
86.95
1,782,498
+2.23(+2.63%)
Aug 26, 2021
87.23
87.83
84.15
84.72
2,063,719
-4.42(-4.96%)
Aug 25, 2021
88.37
90.80
88.37
89.14
1,637,068
+1.57(+1.79%)
Aug 24, 2021
87.03
88.25
86.62
87.57
1,417,298
+0.98(+1.13%)
Aug 23, 2021
83.73
87.42
83.63
86.59
1,971,725
+3.83(+4.63%)
Aug 20, 2021
79.43
82.82
79.20
82.76
1,840,074
+3.08(+3.87%)
Aug 19, 2021
77.94
81.00
77.13
79.68
2,512,153
+1.32(+1.68%)
Aug 18, 2021
79.20
81.00
75.06
78.36
7,711,993
-7.89(-9.15%)
Aug 17, 2021
85.80
86.48
83.79
86.25
3,044,464
-1.23(-1.41%)
Aug 16, 2021
89.66
90.31
87.12
87.48
1,704,278
-3.34(-3.68%)
Aug 13, 2021
91.52
92.22
90.52
90.82
695,745
-0.87(-0.95%)
Aug 12, 2021
92.48
92.92
90.60
91.69
771,114
-1.28(-1.38%)
Aug 11, 2021
94.63
94.70
91.41
92.97
872,669
-1.58(-1.67%)
Aug 10, 2021
95.74
96.27
94.25
94.55
934,794
-1.00(-1.05%)
Aug 09, 2021
96.13
96.66
94.23
95.55
701,111
-0.22(-0.23%)
Aug 06, 2021
94.92
97.37
94.92
95.77
871,349
-0.83(-0.86%)
Aug 05, 2021
95.06
97.85
94.74
96.60
1,374,877
+2.37(+2.52%)
Aug 04, 2021
93.12
95.72
93.12
94.23
767,858
+0.60(+0.64%)
Aug 03, 2021
93.59
94.75
89.86
93.63
1,352,854
+0.71(+0.76%)
Aug 02, 2021
93.15
95.41
92.47
92.92
1,050,382
+0.16(+0.17%)
Jul 30, 2021
89.89
92.93
89.19
92.76
1,086,117
+1.67(+1.83%)
Jul 29, 2021
90.82
91.97
89.88
91.09
705,282
+0.46(+0.51%)
Jul 28, 2021
88.72
91.58
88.72
90.63
928,200
+2.57(+2.92%)
Jul 27, 2021
91.10
91.11
85.15
88.06
1,681,286
-4.14(-4.49%)
Jul 26, 2021
92.03
93.00
90.73
92.20
649,798
-0.21(-0.23%)
Jul 23, 2021
92.59
92.77
90.05
92.41
740,972
+0.26(+0.28%)
Jul 22, 2021
92.30
93.21
90.88
92.15
1,395,099
-1.00(-1.07%)
Jul 21, 2021
88.88
93.54
88.65
93.15
1,483,044
+4.85(+5.49%)
Jul 20, 2021
85.86
89.00
84.50
88.30
1,247,600
+3.00(+3.52%)
Jul 19, 2021
83.88
85.56
81.53
85.30
2,721,579
-0.79(-0.92%)
Jul 16, 2021
89.01
89.79
86.03
86.09
2,142,088
-2.16(-2.45%)
Jul 15, 2021
91.97
92.26
88.09
88.25
1,597,082
-3.74(-4.07%)
Jul 14, 2021
96.18
97.47
91.85
91.99
739,794
-3.18(-3.34%)
Jul 13, 2021
94.81
96.03
94.15
95.17
940,370
-0.11(-0.12%)
Jul 12, 2021
95.36
95.83
93.74
95.28
590,709
+0.40(+0.42%)
Jul 09, 2021
94.37
95.70
93.51
94.88
732,017
+1.33(+1.42%)
Jul 08, 2021
91.65
94.83
90.33
93.55
927,364
-1.44(-1.52%)
Jul 07, 2021
97.83
98.95
94.65
94.99
655,588
-2.46(-2.52%)
Jul 06, 2021
95.71
99.38
95.48
97.45
894,377
+1.51(+1.57%)
Jul 02, 2021
97.69
98.00
95.15
95.94
415,313
-0.70(-0.72%)
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
.