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 (%)
Aug 31, 2018
48.11
48.11
48.11
0
+0.87(+1.84%)
Aug 30, 2018
46.75
47.79
46.52
47.24
1,167,965
+0.46(+0.98%)
Aug 29, 2018
45.57
46.81
45.15
46.78
1,479,566
+1.42(+3.13%)
Aug 28, 2018
47.07
47.27
44.95
45.36
1,591,692
-1.92(-4.06%)
Aug 27, 2018
47.09
47.67
46.55
47.28
1,171,337
+0.59(+1.26%)
Aug 24, 2018
46.44
46.96
46.14
46.69
782,600
+0.67(+1.46%)
Aug 23, 2018
46.07
46.50
45.77
46.02
1,171,323
+0.14(+0.31%)
Aug 22, 2018
45.75
46.00
44.60
45.88
2,921,983
+0.10(+0.22%)
Aug 21, 2018
44.95
46.16
44.51
45.78
3,975,927
-0.65(-1.40%)
Aug 20, 2018
45.44
46.60
44.96
46.43
804,438
+0.98(+2.16%)
Aug 17, 2018
44.86
45.64
44.34
45.45
1,050,200
+0.34(+0.75%)
Aug 16, 2018
46.37
47.08
45.01
45.11
1,702,507
-1.15(-2.49%)
Aug 15, 2018
48.65
51.63
44.85
46.26
4,861,323
-3.90(-7.78%)
Aug 14, 2018
50.32
50.50
49.56
50.16
1,861,447
-0.12(-0.24%)
Aug 13, 2018
50.50
51.00
50.00
50.28
850,698
-0.20(-0.40%)
Aug 10, 2018
50.81
51.14
49.81
50.48
970,100
-0.77(-1.50%)
Aug 09, 2018
51.31
51.78
50.81
51.25
794,556
+0.03(+0.06%)
Aug 08, 2018
49.73
51.40
49.33
51.22
1,591,217
+1.49(+3.00%)
Aug 07, 2018
49.31
50.20
49.28
49.73
1,574,338
+0.42(+0.85%)
Aug 06, 2018
49.00
49.61
48.88
49.31
584,111
+0.26(+0.53%)
Aug 03, 2018
48.16
49.62
47.91
49.05
1,083,900
+1.36(+2.85%)
Aug 02, 2018
46.71
47.85
46.69
47.69
465,569
+0.61(+1.30%)
Aug 01, 2018
46.92
47.30
46.48
47.08
522,889
-0.07(-0.15%)
Jul 31, 2018
46.37
47.85
46.02
47.15
860,990
+0.82(+1.77%)
Jul 30, 2018
47.33
47.49
46.08
46.33
626,736
-1.04(-2.20%)
Jul 27, 2018
48.10
48.36
47.20
47.37
849,400
-0.77(-1.60%)
Jul 26, 2018
48.52
48.02
48.14
503,230
+0.12(+0.25%)
Jul 25, 2018
47.41
48.19
46.79
48.02
686,806
+0.67(+1.41%)
Jul 24, 2018
47.81
47.07
47.35
653,458
+0.11(+0.23%)
Jul 23, 2018
47.36
46.28
47.24
489,734
+0.24(+0.51%)
Jul 20, 2018
47.19
47.43
46.90
47.00
449,674
-0.28(-0.59%)
Jul 19, 2018
46.84
47.41
46.44
47.28
600,318
+0.37(+0.79%)
Jul 18, 2018
46.29
46.96
46.15
46.91
582,589
+0.59(+1.27%)
Jul 17, 2018
45.01
46.40
44.50
46.32
925,606
+0.96(+2.12%)
Jul 16, 2018
45.52
45.81
44.94
45.36
493,494
-0.23(-0.50%)
Jul 13, 2018
46.06
46.33
45.44
45.59
447,155
-0.40(-0.87%)
Jul 12, 2018
45.68
46.32
45.40
45.99
542,239
+0.44(+0.97%)
Jul 11, 2018
45.90
46.10
45.00
45.55
1,326,168
-0.86(-1.85%)
Jul 10, 2018
46.57
47.02
46.15
46.41
1,222,744
+0.03(+0.06%)
Jul 09, 2018
46.07
46.57
45.86
46.38
923,343
+0.52(+1.13%)
Jul 06, 2018
46.01
44.79
45.86
1,349,568
+0.62(+1.37%)
Jul 05, 2018
44.15
46.66
43.95
45.24
5,231,953
+1.61(+3.69%)
Jul 03, 2018
43.63
43.63
43.63
0
+2.06(+4.96%)
Jul 02, 2018
41.54
43.02
40.75
41.57
1,034,160
+0.00(+0.00%)
Jun 29, 2018
42.81
42.99
41.56
41.57
1,028,815
-0.86(-2.03%)
Jun 28, 2018
43.45
43.75
41.75
42.43
1,917,232
-1.60(-3.63%)
Jun 27, 2018
45.94
46.05
43.98
44.03
1,149,207
-1.65(-3.61%)
Jun 26, 2018
45.44
45.99
45.00
45.68
1,180,570
-0.28(-0.61%)
Jun 25, 2018
47.29
47.35
45.32
45.96
967,545
-1.70(-3.57%)
Jun 22, 2018
48.22
48.30
47.56
47.66
1,307,479
-0.35(-0.73%)
Jun 21, 2018
48.56
48.73
47.78
48.01
610,354
-0.34(-0.70%)
Jun 20, 2018
48.83
49.22
48.03
48.35
1,121,206
-0.23(-0.47%)
Jun 19, 2018
48.69
49.25
47.42
48.58
1,585,228
-1.16(-2.33%)
Jun 18, 2018
48.72
49.88
48.59
49.74
997,435
+0.56(+1.14%)
Jun 15, 2018
49.43
49.45
49.18
1,857,708
-0.27(-0.55%)
Jun 14, 2018
49.95
50.48
49.12
49.45
1,120,709
-0.50(-1.00%)
Jun 13, 2018
49.79
50.67
49.74
49.95
1,018,183
+0.23(+0.46%)
Jun 12, 2018
49.20
50.44
48.96
49.72
1,252,751
+0.74(+1.51%)
Jun 11, 2018
49.03
49.22
48.73
48.98
1,405,474
+0.01(+0.02%)
Jun 08, 2018
48.00
49.29
48.00
48.97
1,147,561
-0.77(-1.55%)
Jun 07, 2018
49.28
49.99
48.86
49.74
975,360
+0.46(+0.93%)
Jun 06, 2018
49.39
49.28
1,125,918
+0.19(+0.39%)
Jun 05, 2018
48.32
49.94
48.11
49.09
2,618,922
+1.06(+2.21%)
Jun 04, 2018
47.54
48.32
47.35
48.03
1,060,423
+0.71(+1.50%)
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
.