CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201841.0141.3139.8840.4440.441,087,804
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
Jun 25, 201847.2947.3645.3245.9645.96967,500
Jun 22, 201848.2248.3047.5647.6647.661,307,500
Jun 21, 201848.5648.7347.7848.0148.01610,400
Jun 20, 201848.8349.2248.0348.3548.351,121,200
Jun 19, 201848.6949.2547.4248.5848.581,585,200
Jun 18, 201848.7249.8848.5949.7449.74996,200
Jun 15, 201849.1949.4348.3449.1849.181,857,700
Jun 14, 201849.9550.4849.1249.4549.451,120,700
Jun 13, 201849.7950.6849.7449.9549.951,018,200
Jun 12, 201849.2050.4448.9649.7249.721,252,800
Jun 11, 201849.0349.2248.7348.9848.981,405,500
Jun 08, 201848.0049.2948.0048.9748.971,147,600
Jun 07, 201849.2849.9948.8649.7449.74975,600
Jun 06, 201849.0049.3948.2149.2849.281,125,900
Jun 05, 201848.3249.9448.1149.0949.092,618,900
Jun 04, 201847.5448.3247.3548.0348.031,059,500
Jun 01, 201847.0447.4246.6247.3247.32773,600
May 31, 201847.1347.7046.5446.6246.62916,700
May 30, 201847.4148.0047.0347.2147.211,922,300
May 29, 201845.6248.0045.6247.3247.321,971,300
May 25, 201845.2546.0845.2245.8545.85880,300
May 24, 201845.1545.4044.5345.3145.31803,700
May 23, 201844.8545.2544.1445.1745.17697,100
May 22, 201845.7846.1545.1945.3245.321,318,500
May 21, 201844.7745.6244.4645.5445.541,275,100
May 18, 201844.6144.6343.9344.3544.35942,700
May 17, 201843.8644.6343.8644.5544.55915,100
May 16, 201843.6044.2043.4443.9043.901,220,000
May 15, 201842.1043.7242.1043.6943.691,302,200
May 14, 201842.3142.8042.0842.3342.33950,100
May 11, 201842.0042.1441.7642.0842.08830,500
May 10, 201841.8042.2041.5342.1542.151,441,900
May 09, 201841.3241.6040.9241.5841.58600,000
May 08, 201840.7341.2240.7041.0641.06703,300
May 07, 201840.9941.2340.5640.9640.96841,100
May 04, 201840.0941.1340.0040.9240.92907,200
May 03, 201839.2240.4439.0540.2240.221,872,500
May 02, 201838.9539.6638.9139.3739.371,394,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...