CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201959.8960.3259.2459.7759.77661,600
Jul 12, 201958.9260.0758.6559.7659.761,087,900
Jul 11, 201960.0060.0058.0358.4558.45776,700
Jul 10, 201960.8061.4359.1759.7359.731,074,500
Jul 09, 201958.8460.2558.7059.9759.97879,700
Jul 08, 201959.0559.6958.7959.2759.271,253,000
Jul 05, 201958.3259.6857.7059.5859.58930,500
Jul 03, 201958.4459.2257.9658.9958.991,688,200
Jul 02, 201958.8059.2858.0458.3058.301,680,700
Jul 01, 201959.8960.5758.5559.3459.342,256,500
Jun 28, 201959.2959.2955.8956.1856.1813,802,700
Jun 27, 201957.7159.5657.4858.6958.691,254,700
Jun 26, 201956.0157.3955.5857.2757.271,706,600
Jun 25, 201957.0657.7954.8855.1555.151,574,800
Jun 24, 201957.1057.9956.8857.2657.26677,300
Jun 21, 201957.5058.1656.8757.1557.151,428,800
Jun 20, 201958.9659.1357.0657.8557.85971,600
Jun 19, 201958.9759.0457.3157.8357.83932,800
Jun 18, 201954.8958.8054.8958.4958.491,691,700
Jun 17, 201955.6056.5054.5854.6454.641,183,000
Jun 14, 201956.9356.9354.5054.5854.581,808,900
Jun 13, 201957.4458.1256.8857.9557.951,063,700
Jun 12, 201957.5258.3356.7656.8256.821,516,100
Jun 11, 201958.2560.9357.8858.5458.542,435,400
Jun 10, 201957.5860.1657.5859.3959.391,447,900
Jun 07, 201956.5557.3456.1957.1357.131,034,000
Jun 06, 201956.3556.8055.1356.1356.131,048,500
Jun 05, 201956.9157.3955.3356.2456.241,178,100
Jun 04, 201954.7356.5554.7356.2756.271,606,400
Jun 03, 201954.0155.9953.3653.9453.941,702,500
May 31, 201955.5656.1754.4855.1455.141,566,000
May 30, 201957.0658.0056.1556.5656.56944,000
May 29, 201956.2057.5555.1156.6756.671,001,600
May 28, 201957.9758.3757.1057.1457.141,218,200
May 24, 201956.9458.6356.9057.5357.53923,900
May 23, 201957.0557.6255.8356.6156.611,572,100
May 22, 201958.4459.8958.2458.3358.33790,900
May 21, 201958.5759.7057.7758.8958.891,843,300
May 20, 201961.1662.5057.3457.4157.412,952,700
May 17, 201963.6564.3962.9463.1563.151,024,500
May 16, 201964.4766.2964.0364.2564.251,599,700
May 15, 201962.2564.9961.8264.5264.521,745,600
May 14, 201961.4562.7061.1362.6162.611,031,900
May 13, 201962.3963.0460.4060.6260.621,531,000
May 10, 201962.6064.6362.1264.5064.501,485,200
May 09, 201963.6064.3262.4363.1863.181,296,300
May 08, 201965.1366.5864.4964.5564.551,361,000
May 07, 201966.5966.6163.8065.2565.251,794,200
May 06, 201966.5567.5866.1767.1467.141,411,400
May 03, 201966.1468.8366.1468.2168.212,444,200
May 02, 201957.6066.4457.0166.1966.196,572,500
May 01, 201966.6066.6364.6964.7864.781,629,500
Apr 30, 201965.5966.1865.2566.0966.091,655,500
Apr 29, 201965.4566.4465.0165.7465.741,478,600
Apr 26, 201967.0067.0064.6765.4965.492,468,500
Apr 25, 201968.1868.3766.9767.6167.611,245,700
Apr 24, 201968.7269.2168.2568.2768.271,106,500
Apr 23, 201967.3668.7467.0268.5068.501,738,200
Apr 22, 201966.9568.1066.5467.4167.411,079,000
Apr 18, 201966.9967.7065.9967.1767.17853,600
Apr 17, 201966.9667.6666.5367.2067.201,513,300
Apr 16, 201965.5867.2065.5866.4066.401,657,700
Apr 15, 201965.2066.0065.1165.4965.491,238,900
Apr 12, 201964.0565.1063.3165.0165.011,249,300
Apr 11, 201963.5864.0063.0163.3363.33834,400
Apr 10, 201962.5763.7662.2363.6763.671,176,400
Apr 09, 201962.5062.8961.7362.5862.58807,800
Apr 08, 201962.6562.9561.7062.7162.711,234,600
Apr 05, 201962.2562.9862.1562.7562.751,009,800
Apr 04, 201961.0162.1060.8062.0662.061,669,900
Apr 03, 201960.9561.7560.6360.8960.891,358,500
Apr 02, 201959.4560.4558.8160.3860.381,670,800
Apr 01, 201957.9159.7457.3659.6559.651,572,100
Mar 29, 201957.0557.5656.8657.2257.22839,200
Mar 28, 201955.4556.6955.1756.4956.491,641,700
Mar 27, 201955.9356.4354.5855.6455.641,185,300
Mar 26, 201956.9657.1654.9455.8255.821,660,900
Mar 25, 201956.5156.9955.3856.3856.381,685,000
Mar 22, 201959.1159.4256.5156.5156.511,393,600
Mar 21, 201957.9159.8457.7659.4459.441,632,600
Mar 20, 201958.1859.1757.0157.8857.882,629,600
Mar 19, 201957.4057.7256.8257.2857.281,290,800
Mar 18, 201955.3857.5455.2556.9356.933,138,700
Mar 15, 201955.8357.5154.3856.8756.874,513,700
Mar 14, 201954.0954.1553.4453.5753.57512,400
Mar 13, 201953.9454.7053.4154.0354.031,041,700
Mar 12, 201953.7854.2553.2453.8453.84608,200
Mar 11, 201952.4553.8752.4153.7153.71999,300
Mar 08, 201952.0852.5651.6052.0752.07831,500
Mar 07, 201952.8853.1052.0152.7152.711,359,600
Mar 06, 201954.2754.2752.7252.8352.83707,100
Mar 05, 201954.6054.6054.0454.4054.40463,800
Mar 04, 201955.1555.2653.7554.4954.49956,300
Mar 01, 201954.9655.0754.0654.9554.951,047,400
Feb 28, 201953.8454.8153.7554.4154.411,144,900
Feb 27, 201953.4954.1253.1953.9653.96811,900
Feb 26, 201953.2153.9852.9753.7753.771,241,600
Feb 25, 201952.9654.2552.9053.4853.481,144,900
Feb 22, 201952.1952.8151.9852.5252.52660,900
Feb 21, 201951.5152.0551.4351.7851.78592,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...