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 (%)
Oct 31, 2019
44.72
48.75
40.46
47.73
6,791,995
-0.39(-0.81%)
Oct 30, 2019
48.50
48.88
47.83
48.12
2,121,893
-0.16(-0.33%)
Oct 29, 2019
48.11
48.78
48.01
48.28
1,302,385
+0.27(+0.56%)
Oct 28, 2019
46.76
49.06
46.28
48.01
1,844,428
+2.03(+4.41%)
Oct 25, 2019
45.45
46.19
44.91
45.98
873,900
+0.80(+1.77%)
Oct 24, 2019
45.00
45.65
43.29
45.18
1,796,230
+0.66(+1.48%)
Oct 23, 2019
44.24
45.38
44.06
44.52
993,588
-0.37(-0.82%)
Oct 22, 2019
44.60
45.44
44.21
44.89
904,981
+0.30(+0.66%)
Oct 21, 2019
44.58
45.53
43.69
44.59
1,691,689
+0.24(+0.54%)
Oct 18, 2019
46.15
46.48
44.15
44.35
1,974,900
-2.07(-4.45%)
Oct 17, 2019
46.50
47.49
45.85
46.42
1,390,111
-0.99(-2.09%)
Oct 16, 2019
48.47
48.65
47.23
47.41
1,351,930
-1.29(-2.65%)
Oct 15, 2019
46.36
49.20
46.21
48.70
1,347,391
+2.43(+5.25%)
Oct 14, 2019
47.26
47.58
45.42
46.27
1,983,714
-1.31(-2.75%)
Oct 11, 2019
48.43
49.12
47.50
47.58
2,441,300
-0.05(-0.10%)
Oct 10, 2019
46.88
48.43
46.45
47.63
788,589
+0.71(+1.51%)
Oct 09, 2019
46.19
47.24
45.73
46.92
1,011,813
+1.26(+2.76%)
Oct 08, 2019
48.59
48.94
45.58
45.66
1,546,141
-3.79(-7.66%)
Oct 07, 2019
49.58
50.18
49.06
49.45
723,123
-0.24(-0.48%)
Oct 04, 2019
48.99
50.61
48.77
49.69
636,300
+1.06(+2.18%)
Oct 03, 2019
47.58
48.85
46.01
48.63
1,360,004
+1.16(+2.44%)
Oct 02, 2019
47.48
48.36
47.25
47.47
1,471,958
-1.75(-3.56%)
Oct 01, 2019
50.75
52.09
48.99
49.22
1,954,578
+0.22(+0.45%)
Sep 30, 2019
48.64
49.11
48.07
49.00
862,521
+0.82(+1.70%)
Sep 27, 2019
48.79
49.27
47.80
48.18
1,200,300
-0.86(-1.75%)
Sep 26, 2019
50.45
50.50
49.01
49.04
1,147,880
-1.23(-2.45%)
Sep 25, 2019
49.91
50.72
48.87
50.27
1,310,527
+0.19(+0.38%)
Sep 24, 2019
51.54
52.08
49.79
50.08
936,171
-1.52(-2.95%)
Sep 23, 2019
50.04
51.93
49.70
51.60
1,246,039
+1.84(+3.70%)
Sep 20, 2019
51.05
51.05
49.42
49.76
1,713,000
-1.08(-2.12%)
Sep 19, 2019
51.45
51.73
50.74
50.84
1,055,392
-0.40(-0.78%)
Sep 18, 2019
51.59
51.59
50.52
51.24
1,037,468
-0.21(-0.41%)
Sep 17, 2019
52.10
52.35
51.36
51.45
1,990,670
-0.70(-1.34%)
Sep 16, 2019
51.10
52.79
50.71
52.15
1,659,033
+0.24(+0.46%)
Sep 13, 2019
51.00
52.18
50.90
51.91
1,691,500
+1.14(+2.25%)
Sep 12, 2019
49.36
51.41
49.21
50.77
2,765,146
+1.95(+3.99%)
Sep 11, 2019
47.74
48.89
46.92
48.82
1,620,361
+1.29(+2.71%)
Sep 10, 2019
46.82
47.93
46.36
47.53
2,179,015
+0.51(+1.08%)
Sep 09, 2019
46.20
47.46
46.13
47.02
2,296,900
+1.20(+2.62%)
Sep 06, 2019
43.91
45.92
43.70
45.82
2,973,700
+2.20(+5.04%)
Sep 05, 2019
43.42
44.85
43.42
43.62
1,281,747
+0.96(+2.25%)
Sep 04, 2019
42.36
43.12
42.09
42.66
1,790,787
+0.88(+2.11%)
Sep 03, 2019
42.70
42.94
41.31
41.78
1,911,330
-1.15(-2.68%)
Aug 30, 2019
44.64
44.79
42.88
42.93
1,337,300
-1.36(-3.07%)
Aug 29, 2019
44.39
45.06
44.17
44.29
1,224,833
+0.39(+0.89%)
Aug 28, 2019
43.79
44.52
43.21
43.90
1,201,777
+0.01(+0.02%)
Aug 27, 2019
43.98
44.90
43.17
43.89
3,357,227
+0.71(+1.64%)
Aug 26, 2019
46.05
47.31
43.07
43.18
5,366,572
-3.92(-8.32%)
Aug 23, 2019
46.91
47.90
45.57
47.10
4,408,400
-0.70(-1.46%)
Aug 22, 2019
48.56
50.47
47.41
47.80
3,142,392
-1.21(-2.47%)
Aug 21, 2019
56.22
56.55
48.24
49.01
12,196,517
-9.23(-15.85%)
Aug 20, 2019
58.25
59.13
57.14
58.24
1,955,824
-0.04(-0.07%)
Aug 19, 2019
60.17
60.66
58.19
58.28
736,695
-0.52(-0.88%)
Aug 16, 2019
57.65
59.00
57.34
58.80
774,600
+1.61(+2.82%)
Aug 15, 2019
57.24
57.93
56.86
57.19
637,673
+0.05(+0.09%)
Aug 14, 2019
56.64
57.83
56.31
57.14
1,025,692
-1.26(-2.16%)
Aug 13, 2019
57.11
59.89
56.69
58.40
1,250,782
+0.98(+1.71%)
Aug 12, 2019
57.44
58.28
57.07
57.42
757,814
-0.70(-1.20%)
Aug 09, 2019
61.12
61.46
57.69
58.12
1,470,200
-3.60(-5.83%)
Aug 08, 2019
59.67
61.75
59.40
61.72
1,453,371
+2.91(+4.95%)
Aug 07, 2019
57.55
59.14
57.49
58.81
843,904
+0.06(+0.10%)
Aug 06, 2019
57.46
59.23
57.18
58.75
1,334,079
+2.27(+4.02%)
Aug 05, 2019
58.02
58.16
56.06
56.48
1,525,725
-3.57(-5.95%)
Aug 02, 2019
60.95
60.95
58.45
60.05
898,000
-1.47(-2.39%)
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
.