Mail

CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 15, 2019	52.61	52.77	52.05	52.23	52.23	945,900
Feb 14, 2019	51.72	52.73	51.41	52.20	52.20	821,700
Feb 13, 2019	52.33	52.46	51.47	52.04	52.04	1,493,800
Feb 12, 2019	52.11	52.88	51.93	52.13	52.13	1,422,800
Feb 11, 2019	51.44	51.95	51.18	51.84	51.84	941,600
Feb 08, 2019	50.34	51.31	50.34	51.12	51.12	730,300
Feb 07, 2019	51.66	52.19	50.14	50.60	50.60	1,362,300
Feb 06, 2019	51.18	52.33	50.91	52.20	52.20	1,410,400
Feb 05, 2019	50.48	51.17	50.34	51.05	51.05	973,000
Feb 04, 2019	50.66	51.13	50.11	50.41	50.41	997,900
Feb 01, 2019	50.75	51.35	50.15	50.50	50.50	1,472,500
Jan 31, 2019	49.00	52.76	48.53	50.43	50.43	4,001,800
Jan 30, 2019	48.58	50.07	48.00	49.42	49.42	2,666,500
Jan 29, 2019	48.09	48.48	47.38	48.03	48.03	1,424,800
Jan 28, 2019	49.16	49.73	48.29	49.32	49.32	1,322,400
Jan 25, 2019	49.00	50.81	48.44	50.42	50.42	1,919,300
Jan 24, 2019	47.84	48.95	47.57	48.57	48.57	1,256,300
Jan 23, 2019	47.40	48.07	47.00	47.51	47.51	921,700
Jan 22, 2019	47.95	47.95	46.62	47.15	47.15	914,400
Jan 18, 2019	48.64	48.99	48.06	48.41	48.41	1,134,900
Jan 17, 2019	47.32	48.44	47.01	48.39	48.39	951,500
Jan 16, 2019	47.79	48.36	47.37	47.66	47.66	1,186,900
Jan 15, 2019	46.67	48.10	46.60	47.69	47.69	1,372,500
Jan 14, 2019	46.64	46.96	45.50	46.50	46.50	1,049,900
Jan 11, 2019	46.12	47.33	45.88	47.06	47.06	1,162,500
Jan 10, 2019	45.09	46.36	44.64	46.30	46.30	946,500
Jan 09, 2019	44.59	45.63	44.44	45.45	45.45	1,210,600
Jan 08, 2019	42.37	44.40	42.37	44.38	44.38	1,707,500
Jan 07, 2019	41.18	42.84	40.84	41.66	41.66	1,252,000
Jan 04, 2019	40.42	41.44	40.01	41.13	41.13	924,300
Jan 03, 2019	41.32	41.34	39.63	39.69	39.69	1,699,700
Jan 02, 2019	41.98	43.05	41.74	42.04	42.04	1,059,200
Dec 31, 2018	41.86	42.78	41.47	42.78	42.78	700,300
Dec 28, 2018	41.76	42.32	41.04	41.39	41.39	1,033,600
Dec 27, 2018	40.88	41.79	40.12	41.77	41.77	864,800
Dec 26, 2018	39.06	41.79	38.67	41.74	41.74	964,600
Dec 24, 2018	39.80	40.33	38.70	38.70	38.70	650,800
Dec 21, 2018	41.59	41.80	40.11	40.21	40.21	2,315,700
Dec 20, 2018	43.12	43.50	40.91	41.71	41.71	1,100,000
Dec 19, 2018	43.70	44.68	42.61	42.99	42.99	1,162,400
Dec 18, 2018	44.05	45.19	43.67	43.85	43.85	1,157,000
Dec 17, 2018	43.47	44.73	42.65	43.47	43.47	1,012,600
Dec 14, 2018	44.36	45.26	43.43	43.52	43.52	812,400
Dec 13, 2018	45.27	45.42	44.65	44.88	44.88	715,100
Dec 12, 2018	45.51	45.97	44.58	45.01	45.01	758,100
Dec 11, 2018	45.00	45.88	44.40	44.92	44.92	1,038,100
Dec 10, 2018	44.03	44.36	43.53	44.13	44.13	690,700
Dec 07, 2018	45.67	46.20	43.62	43.87	43.87	1,480,700
Dec 06, 2018	45.19	47.50	44.49	45.97	45.97	4,107,400
Dec 04, 2018	46.00	47.24	45.27	45.32	45.32	2,971,700
Dec 03, 2018	44.79	46.43	44.40	46.23	46.23	1,693,200
Nov 30, 2018	43.06	44.31	43.06	44.14	44.14	1,696,300
Nov 29, 2018	45.71	46.48	45.51	45.96	45.96	880,400
Nov 28, 2018	44.25	46.10	43.69	46.09	46.09	1,663,500
Nov 27, 2018	43.56	44.80	43.31	44.04	44.04	1,194,800
Nov 26, 2018	43.04	44.12	42.77	44.10	44.10	978,400
Nov 23, 2018	42.26	43.08	42.26	42.58	42.58	272,600
Nov 21, 2018	42.30	43.20	41.86	42.55	42.55	943,100
Nov 20, 2018	41.00	42.97	40.58	41.81	41.81	1,214,900
Nov 19, 2018	42.83	43.00	42.03	42.31	42.31	1,549,200
Nov 16, 2018	42.93	43.92	42.16	42.84	42.84	1,899,300
Nov 15, 2018	42.86	44.11	42.36	43.94	43.94	1,224,500
Nov 14, 2018	44.00	44.29	42.37	42.92	42.92	1,206,200
Nov 13, 2018	42.13	44.26	41.79	43.68	43.68	2,056,200
Nov 12, 2018	42.49	42.96	41.12	41.52	41.52	1,578,500
Nov 09, 2018	41.94	43.73	41.30	43.47	43.47	3,201,400
Nov 08, 2018	40.00	40.83	39.59	40.33	40.33	871,800
Nov 07, 2018	40.49	40.95	39.37	40.26	40.26	1,231,300
Nov 06, 2018	39.51	40.60	39.33	40.41	40.41	833,600
Nov 05, 2018	40.22	40.33	39.04	39.58	39.58	1,139,100
Nov 02, 2018	40.59	40.97	39.68	40.21	40.21	1,379,000
Nov 01, 2018	38.68	40.66	38.40	40.57	40.57	1,891,200
Oct 31, 2018	38.79	39.48	38.27	38.82	38.82	1,174,300
Oct 30, 2018	36.52	38.19	36.52	38.13	38.13	1,197,600
Oct 29, 2018	37.05	37.72	35.91	36.47	36.47	1,365,900
Oct 26, 2018	35.45	37.06	35.23	36.31	36.31	1,235,400
Oct 25, 2018	35.03	36.25	34.96	36.06	36.06	1,349,000
Oct 24, 2018	37.49	37.49	34.52	34.55	34.55	2,139,000
Oct 23, 2018	36.79	37.94	35.56	37.74	37.74	2,097,000
Oct 22, 2018	35.86	37.58	35.69	37.49	37.49	2,525,800
Oct 19, 2018	37.66	37.88	35.11	35.68	35.68	1,972,400
Oct 18, 2018	39.07	39.40	37.25	37.66	37.66	2,789,300
Oct 17, 2018	37.41	40.15	36.67	39.46	39.46	5,218,700
Oct 16, 2018	35.34	38.44	35.05	37.54	37.54	8,270,200
Oct 15, 2018	34.50	35.77	34.20	35.02	35.02	1,483,700
Oct 12, 2018	34.27	34.79	34.00	34.56	34.56	1,770,200
Oct 11, 2018	34.63	34.85	33.72	33.72	33.72	1,606,100
Oct 10, 2018	35.16	35.47	34.54	34.64	34.64	1,659,500
Oct 09, 2018	36.66	36.80	35.29	35.54	35.54	1,326,400
Oct 08, 2018	35.43	35.85	34.85	35.69	35.69	1,891,000
Oct 05, 2018	36.75	37.11	35.29	35.79	35.79	1,464,000
Oct 04, 2018	36.65	36.98	36.40	36.75	36.75	1,313,200
Oct 03, 2018	37.10	37.24	36.53	36.86	36.86	1,050,500
Oct 02, 2018	37.48	37.82	36.99	37.15	37.15	1,652,700
Oct 01, 2018	38.00	38.41	37.31	37.51	37.51	2,046,700
Sep 28, 2018	37.45	38.17	37.33	37.87	37.87	2,037,900
Sep 27, 2018	38.12	38.14	37.33	37.46	37.46	1,953,200
Sep 26, 2018	39.69	39.69	37.99	38.05	38.05	1,957,700
Sep 25, 2018	40.10	40.70	39.39	39.65	39.65	2,083,500
Sep 24, 2018	40.06	40.75	39.29	40.47	40.47	1,371,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...