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 (%)
Feb 28, 2005
23.55
23.85
23.34
23.52
1,928,850
-0.08(-0.34%)
Feb 25, 2005
23.72
23.95
23.25
23.60
2,121,679
-0.05(-0.21%)
Feb 24, 2005
22.39
23.70
22.16
23.65
2,961,323
+1.37(+6.15%)
Feb 23, 2005
22.85
23.03
22.02
22.28
2,242,866
-0.38(-1.68%)
Feb 22, 2005
23.25
23.88
22.64
22.66
3,525,158
-0.73(-3.12%)
Feb 18, 2005
23.55
23.94
23.15
23.39
1,370,683
-0.11(-0.47%)
Feb 17, 2005
24.21
24.45
23.50
23.50
2,060,835
-0.58(-2.41%)
Feb 16, 2005
24.42
24.68
23.88
24.08
1,986,489
-0.33(-1.35%)
Feb 15, 2005
23.76
24.61
23.64
24.41
2,367,646
+0.89(+3.78%)
Feb 14, 2005
24.14
24.17
23.42
23.52
1,877,925
-0.45(-1.88%)
Feb 11, 2005
23.20
24.37
22.46
23.97
3,655,182
+0.87(+3.77%)
Feb 10, 2005
24.10
24.27
23.00
23.10
3,134,298
-0.78(-3.27%)
Feb 09, 2005
24.70
24.80
23.80
23.88
1,904,945
-0.61(-2.49%)
Feb 08, 2005
23.62
24.64
23.60
24.49
2,623,247
+0.85(+3.60%)
Feb 07, 2005
24.06
24.17
23.59
23.64
1,612,784
-0.26(-1.09%)
Feb 04, 2005
23.66
23.95
23.49
23.90
2,395,988
+0.12(+0.50%)
Feb 03, 2005
23.90
23.99
23.45
23.78
1,813,385
-0.16(-0.67%)
Feb 02, 2005
24.15
24.37
23.82
23.94
2,595,238
-0.11(-0.46%)
Feb 01, 2005
23.95
24.16
23.54
24.05
2,312,179
+0.02(+0.08%)
Jan 31, 2005
24.12
24.36
23.85
24.03
2,323,907
+0.30(+1.26%)
Jan 28, 2005
24.48
24.50
23.52
23.73
2,188,844
-0.56(-2.31%)
Jan 27, 2005
24.36
24.93
24.06
24.29
3,598,297
+0.07(+0.28%)
Jan 26, 2005
23.96
24.72
23.82
24.22
4,535,311
+0.64(+2.72%)
Jan 25, 2005
23.00
24.03
22.75
23.58
5,380,770
+0.81(+3.56%)
Jan 24, 2005
23.69
23.78
22.60
22.77
4,412,060
-0.76(-3.23%)
Jan 21, 2005
24.17
24.25
23.47
23.53
4,806,854
-0.47(-1.96%)
Jan 20, 2005
24.45
24.93
23.67
24.00
6,358,732
-0.58(-2.36%)
Jan 19, 2005
25.60
25.75
24.48
24.58
5,260,850
-0.92(-3.61%)
Jan 18, 2005
26.35
26.35
25.01
25.50
8,889,599
-0.38(-1.47%)
Jan 14, 2005
27.08
27.67
25.45
25.88
37,109,692
-9.19(-26.20%)
Jan 13, 2005
34.71
35.57
34.27
35.07
7,841,000
+0.94(+2.75%)
Jan 12, 2005
33.20
34.31
32.85
34.13
3,654,778
+1.40(+4.28%)
Jan 11, 2005
33.37
33.91
32.35
32.73
2,958,484
-1.28(-3.76%)
Jan 10, 2005
33.93
34.59
33.19
34.01
2,254,157
+0.41(+1.22%)
Jan 07, 2005
33.54
34.59
33.08
33.60
2,682,265
+0.60(+1.82%)
Jan 06, 2005
34.25
34.68
32.85
33.00
3,757,063
-0.84(-2.48%)
Jan 05, 2005
35.08
35.59
33.61
33.84
4,993,533
-1.70(-4.78%)
Jan 04, 2005
38.97
39.00
34.69
35.54
4,768,314
-2.79(-7.28%)
Jan 03, 2005
40.80
40.96
38.11
38.33
2,396,116
-1.75(-4.37%)
Dec 31, 2004
39.92
40.26
39.66
40.08
1,004,500
+0.25(+0.63%)
Dec 30, 2004
39.25
39.92
39.15
39.83
1,330,100
+0.71(+1.81%)
Dec 29, 2004
38.85
39.80
38.80
39.12
1,349,900
+0.12(+0.31%)
Dec 28, 2004
37.93
39.00
37.55
39.00
2,510,600
+0.94(+2.47%)
Dec 27, 2004
39.10
39.29
38.00
38.06
1,075,300
-0.76(-1.96%)
Dec 23, 2004
39.16
39.25
38.60
38.82
821,800
-0.06(-0.15%)
Dec 22, 2004
38.80
39.45
38.30
38.88
2,329,600
+0.33(+0.86%)
Dec 21, 2004
37.85
38.86
37.50
38.55
1,983,700
+1.06(+2.83%)
Dec 20, 2004
39.00
39.12
37.35
37.49
3,271,300
-1.33(-3.43%)
Dec 17, 2004
39.90
40.11
38.41
38.82
2,193,900
-1.16(-2.90%)
Dec 16, 2004
40.64
41.18
39.90
39.98
1,268,200
-0.84(-2.06%)
Dec 15, 2004
41.01
41.44
40.49
40.82
1,580,300
-0.17(-0.41%)
Dec 14, 2004
40.50
41.14
40.26
40.99
1,525,000
+0.56(+1.39%)
Dec 13, 2004
40.81
40.85
39.71
40.43
1,668,100
+0.01(+0.02%)
Dec 10, 2004
40.63
41.56
40.17
40.42
1,929,500
-0.33(-0.81%)
Dec 09, 2004
38.98
41.15
38.75
40.75
4,875,800
+1.03(+2.59%)
Dec 08, 2004
40.10
40.55
39.06
39.72
2,017,000
-0.55(-1.37%)
Dec 07, 2004
42.20
42.44
40.02
40.27
2,975,800
-1.72(-4.10%)
Dec 06, 2004
39.42
42.27
39.05
41.99
5,243,900
+2.60(+6.60%)
Dec 03, 2004
38.20
39.51
37.81
39.39
4,409,500
+1.97(+5.26%)
Dec 02, 2004
38.11
38.80
37.26
37.42
2,640,800
-0.15(-0.40%)
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
.