CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201844.0044.2942.3742.9242.921,205,000
Nov 13, 201842.1344.2641.7943.6843.682,056,200
Nov 12, 201842.4942.9641.1241.5241.521,578,500
Nov 09, 201841.9443.7341.3043.4743.473,201,400
Nov 08, 201840.0040.8339.5940.3340.33871,800
Nov 07, 201840.4940.9539.3740.2640.261,231,300
Nov 06, 201839.5140.6039.3340.4140.41833,600
Nov 05, 201840.2240.3339.0439.5839.581,139,100
Nov 02, 201840.5940.9739.6840.2140.211,379,000
Nov 01, 201838.6840.6638.4040.5740.571,891,200
Oct 31, 201838.7939.4838.2738.8238.821,174,300
Oct 30, 201836.5238.1936.5238.1338.131,197,600
Oct 29, 201837.0537.7235.9136.4736.471,365,900
Oct 26, 201835.4537.0635.2336.3136.311,235,400
Oct 25, 201835.0336.2534.9636.0636.061,349,000
Oct 24, 201837.4937.4934.5234.5534.552,139,000
Oct 23, 201836.7937.9435.5637.7437.742,097,000
Oct 22, 201835.8637.5835.6937.4937.492,525,800
Oct 19, 201837.6637.8835.1135.6835.681,972,400
Oct 18, 201839.0739.4037.2537.6637.662,789,300
Oct 17, 201837.4140.1536.6739.4639.465,218,700
Oct 16, 201835.3438.4435.0537.5437.548,270,200
Oct 15, 201834.5035.7734.2035.0235.021,483,700
Oct 12, 201834.2734.7934.0034.5634.561,770,200
Oct 11, 201834.6334.8533.7233.7233.721,606,100
Oct 10, 201835.1635.4734.5434.6434.641,659,500
Oct 09, 201836.6636.8035.2935.5435.541,326,400
Oct 08, 201835.4335.8534.8535.6935.691,891,000
Oct 05, 201836.7537.1135.2935.7935.791,464,000
Oct 04, 201836.6536.9836.4036.7536.751,313,200
Oct 03, 201837.1037.2436.5336.8636.861,050,500
Oct 02, 201837.4837.8236.9937.1537.151,652,700
Oct 01, 201838.0038.4137.3137.5137.512,046,700
Sep 28, 201837.4538.1737.3337.8737.872,037,900
Sep 27, 201838.1238.1437.3337.4637.461,953,200
Sep 26, 201839.6939.6937.9938.0538.051,957,700
Sep 25, 201840.1040.7039.3939.6539.652,083,500
Sep 24, 201840.0640.7539.2940.4740.471,371,700
Sep 21, 201841.0141.3139.8840.2940.293,609,100
Sep 20, 201840.9741.4840.6741.2441.241,255,500
Sep 19, 201840.5640.8839.8140.6040.601,879,400
Sep 18, 201839.8940.6439.8540.3540.352,383,500
Sep 17, 201842.1442.1439.9139.9939.992,177,200
Sep 14, 201842.4842.5241.6842.1942.191,558,700
Sep 13, 201843.7943.9142.2542.2842.281,151,000
Sep 12, 201843.1243.3641.5243.2543.251,798,800
Sep 11, 201845.2045.4042.7943.4543.452,516,600
Sep 10, 201845.4145.4142.8543.6043.601,694,800
Sep 07, 201844.7745.8644.6645.0845.08809,300
Sep 06, 201845.3945.7544.6344.9744.971,215,100
Sep 05, 201847.2747.2745.1245.4545.451,282,400
Sep 04, 201847.7848.0046.9047.4547.451,636,800
Aug 31, 201845.8448.2345.8448.1148.111,047,600
Aug 30, 201846.7547.7946.5247.2447.241,168,000
Aug 29, 201845.5746.8145.1546.7846.781,479,600
Aug 28, 201847.0747.2744.9545.3645.361,591,700
Aug 27, 201847.0947.6746.5547.2847.281,171,300
Aug 24, 201846.4446.9646.1446.6946.69782,600
Aug 23, 201846.0746.5045.7746.0246.021,171,300
Aug 22, 201845.7546.0044.6045.8845.882,922,000
Aug 21, 201844.9546.1644.5145.7845.783,976,900
Aug 20, 201845.4446.6044.9646.4346.43804,400
Aug 17, 201844.8645.6444.3445.4545.451,050,200
Aug 16, 201846.3747.0845.0145.1145.111,702,500
Aug 15, 201848.6551.6344.8546.2646.264,861,300
Aug 14, 201850.3250.5049.5650.1650.161,866,200
Aug 13, 201850.5051.0050.0050.2850.28850,500
Aug 10, 201850.8151.1449.8150.4850.48970,200
Aug 09, 201851.3151.7850.8151.2551.25794,600
Aug 08, 201849.7351.4049.3351.2251.221,589,900
Aug 07, 201849.3150.2049.2849.7349.731,574,300
Aug 06, 201849.0049.6148.8849.3149.31584,100
Aug 03, 201848.1649.6247.9149.0549.051,084,000
Aug 02, 201846.7147.8546.6947.6947.69465,600
Aug 01, 201846.9247.3046.4847.0847.08522,900
Jul 31, 201846.3747.8546.0247.1547.15861,000
Jul 30, 201847.3347.4946.0846.3346.33626,700
Jul 27, 201848.1048.3647.2047.3747.37849,400
Jul 26, 201847.9048.5245.2148.1448.14503,200
Jul 25, 201847.4148.1946.7948.0248.02686,800
Jul 24, 201847.4147.8147.0747.3547.35653,500
Jul 23, 201846.7747.3646.2847.2447.24489,700
Jul 20, 201847.1947.4346.9047.0047.00449,700
Jul 19, 201846.8447.4146.4447.2847.28600,300
Jul 18, 201846.2946.9646.1546.9146.91582,600
Jul 17, 201845.0146.4044.5046.3246.32925,600
Jul 16, 201845.5245.8144.9445.3645.36493,500
Jul 13, 201846.0646.3345.4445.5945.59447,200
Jul 12, 201845.6846.3245.4045.9945.99542,200
Jul 11, 201845.9046.1045.0045.5545.551,326,200
Jul 10, 201846.5747.0246.1546.4146.411,222,700
Jul 09, 201846.0746.5745.8646.3846.38923,300
Jul 06, 201845.1246.0144.7945.8645.861,349,600
Jul 05, 201844.1546.6643.9545.2445.245,231,700
Jul 03, 201842.0044.0441.8043.6343.631,664,200
Jul 02, 201841.5443.0240.7541.5741.571,034,200
Jun 29, 201842.8142.9941.5641.5741.571,028,800
Jun 28, 201843.4543.7541.7542.4342.431,918,900
Jun 27, 201845.9446.0543.9844.0344.031,149,200
Jun 26, 201845.4445.9944.9045.6845.681,180,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...