CREE - Cree, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201734.1734.3132.9033.8533.852,698,800
Oct 19, 201733.3434.8032.6534.1834.187,208,800
Oct 18, 201729.3135.4629.2534.1634.1621,658,400
Oct 17, 201729.2029.4528.9229.3429.342,111,900
Oct 16, 201729.5429.5429.1129.2829.281,350,600
Oct 13, 201729.3629.4829.1429.3629.361,084,200
Oct 12, 201729.2429.4428.8929.2129.21941,300
Oct 11, 201729.4529.5829.1929.3929.391,540,800
Oct 10, 201729.7829.7829.2229.4629.461,056,100
Oct 09, 201729.3129.7629.3129.4929.491,420,100
Oct 06, 201728.2329.7028.2229.4629.462,675,500
Oct 05, 201729.8029.8229.0729.5729.571,704,500
Oct 04, 201728.9329.8428.9029.8129.811,824,100
Oct 03, 201728.6729.2628.5829.2529.251,563,700
Oct 02, 201728.2528.6527.8328.5928.591,418,300
Sep 29, 201728.1128.2827.7628.1928.191,120,000
Sep 28, 201727.7328.1827.4528.1628.161,050,900
Sep 27, 201726.5028.1326.4527.7327.732,369,400
Sep 26, 201726.2626.4225.7326.2926.291,284,100
Sep 25, 201724.7926.2424.7926.2026.202,734,400
Sep 22, 201724.5725.1624.5724.9824.98882,700
Sep 21, 201724.6324.8424.4524.6324.63515,000
Sep 20, 201725.0025.0024.5024.6424.64854,600
Sep 19, 201724.9325.1124.6424.9724.97753,000
Sep 18, 201724.6525.1524.5924.8824.88952,500
Sep 15, 201724.2724.8224.2024.5924.591,579,500
Sep 14, 201724.4424.4424.1224.2524.25679,700
Sep 13, 201724.6024.6624.2624.4524.45758,900
Sep 12, 201724.2424.7624.1024.6824.68651,200
Sep 11, 201724.0924.4823.8924.2024.201,189,600
Sep 08, 201724.4224.5123.8323.8523.85782,600
Sep 07, 201724.6524.7524.3124.4824.48719,000
Sep 06, 201724.6424.8624.4024.6824.68983,500
Sep 05, 201724.3024.8424.3024.5924.591,223,900
Sep 01, 201724.3324.4624.2324.4124.41819,700
Aug 31, 201724.1924.3524.0624.3324.331,177,500
Aug 30, 201723.3224.0923.2924.0824.081,362,500
Aug 29, 201723.2623.4123.1023.2923.29804,600
Aug 28, 201723.4823.5823.1123.5023.501,049,900
Aug 25, 201723.4623.7623.2623.4623.461,218,700
Aug 24, 201722.3223.4522.2223.3623.361,978,200
Aug 23, 201720.7623.4620.5022.2122.2111,313,400
Aug 22, 201722.7523.1922.6323.0323.032,151,400
Aug 21, 201722.8222.8722.4422.5722.571,094,100
Aug 18, 201722.9423.0722.7622.8522.85781,100
Aug 17, 201723.5823.8923.0323.0523.05815,900
Aug 16, 201723.8024.2223.7023.7323.73954,700
Aug 15, 201723.6923.8323.3923.7823.78944,900
Aug 14, 201723.2023.8323.1623.5823.581,333,300
Aug 11, 201722.8323.0822.6722.9822.98941,900
Aug 10, 201723.3823.4022.7322.8022.80879,700
Aug 09, 201723.5423.8423.4123.5023.50706,900
Aug 08, 201724.2124.2123.5923.7223.72908,900
Aug 07, 201724.1824.5724.1024.3124.31674,900
Aug 04, 201723.9824.2223.7824.1924.19483,000
Aug 03, 201724.4724.5723.8623.9923.99820,800
Aug 02, 201726.1426.1624.4724.4924.491,225,300
Aug 01, 201726.0526.1725.7626.1526.15605,600
Jul 31, 201726.4026.4325.9025.9125.91643,200
Jul 28, 201726.1626.6726.1526.4126.41592,200
Jul 27, 201726.5926.7126.0926.2926.29745,700
Jul 26, 201726.5126.5726.2626.5126.51486,700
Jul 25, 201726.2726.7226.0626.4426.44900,000
Jul 24, 201726.2626.3125.9326.1526.15706,900
Jul 21, 201726.5526.5526.0526.2726.27619,800
Jul 20, 201726.1626.5025.8626.4626.46626,300
Jul 19, 201726.2226.4125.7726.2526.25515,700
Jul 18, 201726.0826.3325.6526.1626.16542,600
Jul 17, 201726.0726.4325.9826.1726.17684,700
Jul 14, 201726.1926.2826.0426.1326.13510,400
Jul 13, 201726.3526.3525.9626.1426.14682,300
Jul 12, 201726.2126.5526.0326.3126.31794,700
Jul 11, 201725.9726.1125.7626.0926.09972,800
Jul 10, 201725.6426.0025.5225.9625.961,456,000
Jul 07, 201725.1025.7325.0025.6625.661,010,700
Jul 06, 201724.7125.5924.6325.0025.001,622,700
Jul 05, 201724.5424.9224.3124.8324.83777,600
Jul 03, 201724.7925.2024.5324.5324.53537,700
Jun 30, 201724.8724.9624.3924.6524.651,208,800
Jun 29, 201725.4025.4024.5724.7924.791,038,400
Jun 28, 201724.8725.3224.5425.2525.25932,600
Jun 27, 201725.2525.2924.6824.7024.70929,400
Jun 26, 201725.3725.6425.2025.2925.291,165,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...