U.S. Markets open in 3 hrs 49 mins

Cree, Inc. (CREE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.29-0.06 (-0.24%)
At close: 4:00PM EDT
People also watch
CYXLNXRMBSAMCCCRUS
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201725.3725.6425.2025.2925.291,157,100
Jun 23, 201724.8525.3924.5525.3525.3510,451,200
Jun 22, 201724.4325.0024.2824.8324.83631,100
Jun 21, 201724.1524.6224.0224.4424.44919,200
Jun 20, 201724.4824.7824.0624.0624.06985,500
Jun 19, 201724.1024.3623.9724.3624.361,046,000
Jun 16, 201724.3124.3823.9424.1724.171,515,800
Jun 15, 201724.5924.8024.1824.3924.39918,700
Jun 14, 201725.0325.0624.7124.9224.92846,500
Jun 13, 201724.7425.0424.6824.9724.97598,700
Jun 12, 201724.2624.7623.9624.6424.64841,600
Jun 09, 201724.9125.1524.2624.4224.42719,800
Jun 08, 201724.3924.9424.2924.9024.90675,900
Jun 07, 201724.5624.6024.1924.2724.27495,900
Jun 06, 201724.0524.6524.0524.5424.54616,600
Jun 05, 201724.1324.3824.0624.2424.24704,700
Jun 02, 201724.1424.1723.7524.1424.14622,000
Jun 01, 201723.8724.1423.7424.0424.04481,600
May 31, 201724.4424.5223.6823.8523.85697,500
May 30, 201723.9524.4523.9524.3224.32825,300
May 26, 201724.2424.2423.7623.9323.93640,300
May 25, 201724.4624.5524.0824.3024.30703,400
May 24, 201723.9924.4123.8724.3224.321,002,300
May 23, 201724.5024.6824.0324.2324.231,308,600
May 22, 201723.9324.6523.6224.4624.461,788,600
May 19, 201721.7723.5721.7523.0923.092,576,400
May 18, 201721.8021.8621.6121.7021.70719,500
May 17, 201722.3422.4321.5821.7321.731,481,800
May 16, 201722.7422.8322.2622.5622.56873,900
May 15, 201722.5822.8622.5322.7522.75996,800
May 12, 201722.9022.9722.4522.4922.49818,300
May 11, 201722.7223.2222.5622.9022.90915,700
May 10, 201722.9722.9922.7222.7922.791,205,300
May 09, 201722.2523.0022.0822.9622.961,744,000
May 08, 201722.0522.1921.9522.1822.18810,700
May 05, 201722.0022.1321.8922.1222.12993,900
May 04, 201722.0022.1721.6722.0022.00947,200
May 03, 201721.9022.1021.8021.9921.99893,100
May 02, 201721.8622.0521.8221.9921.991,084,700
May 01, 201721.8222.0421.6221.8521.851,097,300
Apr 28, 201722.0722.2821.7821.8821.881,861,500
Apr 27, 201722.1022.2221.8522.1522.152,317,600
Apr 26, 201722.5522.7220.8222.0722.077,809,000
Apr 25, 201724.8925.2724.7924.8224.821,061,800
Apr 24, 201724.9524.9924.7024.7524.75590,800
Apr 21, 201724.9124.9224.5324.6624.66439,500
Apr 20, 201724.7324.8424.3624.8124.81518,500
Apr 19, 201724.4724.7424.3224.6024.60480,700
Apr 18, 201724.0924.3523.9924.2924.29387,400
Apr 17, 201724.1624.4524.0524.2424.24565,700
Apr 13, 201724.3424.5424.0224.1024.10655,300
Apr 12, 201724.8925.0324.4424.4924.49641,400
Apr 11, 201724.9324.9824.4224.9424.94488,100
Apr 10, 201724.6925.1024.6924.9924.99617,000
Apr 07, 201724.2324.7324.2324.6924.69589,800
Apr 06, 201724.1924.7624.0524.6624.661,022,000
Apr 05, 201724.5324.7724.0724.2224.221,679,400
Apr 04, 201725.8525.9924.2324.4524.452,567,700
Apr 03, 201726.8427.0726.2626.4026.40617,800
Mar 31, 201727.2127.3326.7026.7326.73937,600
Mar 30, 201727.1827.4127.0927.2427.24630,500
Mar 29, 201727.0627.2926.9727.1827.18471,500
Mar 28, 201727.1027.3027.0827.1427.14599,900
Mar 27, 201726.8427.1926.6327.0927.09451,800
Mar 24, 201726.9827.4026.8227.1327.13824,200
Mar 23, 201726.1926.9325.9826.6626.66977,000
Mar 22, 201726.0926.2825.8226.2226.22745,100
Mar 21, 201726.9726.9926.0626.1526.15836,900
Mar 20, 201726.8826.9626.6526.7926.79522,000
Mar 17, 201726.8826.9426.6326.8326.83964,400
Mar 16, 201727.0027.2426.9226.9826.98337,600
Mar 15, 201726.6226.9726.4726.8926.89536,200
Mar 14, 201726.8626.8826.4826.5626.56398,300
Mar 13, 201726.9227.1226.8626.9026.90377,600
Mar 10, 201726.9427.1326.6926.9326.93519,500
Mar 09, 201726.8327.0726.7026.7426.74474,400
Mar 08, 201726.7127.0826.6926.9126.91560,100
Mar 07, 201726.7827.1426.6226.8026.80573,100
Mar 06, 201726.9027.0426.3226.8826.88795,000
Mar 03, 201727.6827.7227.0327.1227.12653,600
Mar 02, 201727.5727.9427.3627.7527.75788,200
Mar 01, 201727.4527.7327.2927.6427.641,120,800
Feb 28, 201727.3927.5627.1027.1427.14949,400
Feb 27, 201727.3027.5427.1327.5327.53704,900
Feb 24, 201727.4127.7127.2027.4127.41898,100
Feb 23, 201727.5527.7827.3627.6727.67893,200
Feb 22, 201727.0027.9727.0027.5627.563,403,500
Feb 21, 201727.0027.2326.8427.1427.141,384,600
Feb 17, 201726.0526.5525.9426.4926.49644,800
Feb 16, 201725.9326.2525.8726.2126.21702,700
Feb 15, 201725.5526.1025.4925.9325.93883,700
Feb 14, 201725.5625.6725.4125.5625.56791,900
Feb 13, 201725.7725.9625.5025.7125.71989,800
Feb 10, 201725.7525.8525.4025.7925.791,293,000
Feb 09, 201726.2826.8325.6825.7125.713,008,100
Feb 08, 201727.9328.0027.6827.9527.95537,700
Feb 07, 201728.1028.2227.8527.9427.94666,700
Feb 06, 201728.1428.2127.9528.0828.08444,100
Feb 03, 201727.9928.3027.8228.1928.19657,000
Feb 02, 201727.8028.0927.7327.8327.831,280,500
*Close price adjusted for dividends and splits.
Loading more data...