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
Sep 21, 2018	41.01	41.31	39.88	40.44	40.44	1,087,804
Sep 20, 2018	40.97	41.48	40.67	41.24	41.24	1,255,500
Sep 19, 2018	40.56	40.88	39.81	40.60	40.60	1,879,400
Sep 18, 2018	39.89	40.64	39.85	40.35	40.35	2,383,500
Sep 17, 2018	42.14	42.14	39.91	39.99	39.99	2,177,200
Sep 14, 2018	42.48	42.52	41.68	42.19	42.19	1,558,700
Sep 13, 2018	43.79	43.91	42.25	42.28	42.28	1,151,000
Sep 12, 2018	43.12	43.36	41.52	43.25	43.25	1,798,800
Sep 11, 2018	45.20	45.40	42.79	43.45	43.45	2,516,600
Sep 10, 2018	45.41	45.41	42.85	43.60	43.60	1,694,800
Sep 07, 2018	44.77	45.86	44.66	45.08	45.08	809,300
Sep 06, 2018	45.39	45.75	44.63	44.97	44.97	1,215,100
Sep 05, 2018	47.27	47.27	45.12	45.45	45.45	1,282,400
Sep 04, 2018	47.78	48.00	46.90	47.45	47.45	1,636,800
Aug 31, 2018	45.84	48.23	45.84	48.11	48.11	1,047,600
Aug 30, 2018	46.75	47.79	46.52	47.24	47.24	1,168,000
Aug 29, 2018	45.57	46.81	45.15	46.78	46.78	1,479,600
Aug 28, 2018	47.07	47.27	44.95	45.36	45.36	1,591,700
Aug 27, 2018	47.09	47.67	46.55	47.28	47.28	1,171,300
Aug 24, 2018	46.44	46.96	46.14	46.69	46.69	782,600
Aug 23, 2018	46.07	46.50	45.77	46.02	46.02	1,171,300
Aug 22, 2018	45.75	46.00	44.60	45.88	45.88	2,922,000
Aug 21, 2018	44.95	46.16	44.51	45.78	45.78	3,976,900
Aug 20, 2018	45.44	46.60	44.96	46.43	46.43	804,400
Aug 17, 2018	44.86	45.64	44.34	45.45	45.45	1,050,200
Aug 16, 2018	46.37	47.08	45.01	45.11	45.11	1,702,500
Aug 15, 2018	48.65	51.63	44.85	46.26	46.26	4,861,300
Aug 14, 2018	50.32	50.50	49.56	50.16	50.16	1,866,200
Aug 13, 2018	50.50	51.00	50.00	50.28	50.28	850,500
Aug 10, 2018	50.81	51.14	49.81	50.48	50.48	970,200
Aug 09, 2018	51.31	51.78	50.81	51.25	51.25	794,600
Aug 08, 2018	49.73	51.40	49.33	51.22	51.22	1,589,900
Aug 07, 2018	49.31	50.20	49.28	49.73	49.73	1,574,300
Aug 06, 2018	49.00	49.61	48.88	49.31	49.31	584,100
Aug 03, 2018	48.16	49.62	47.91	49.05	49.05	1,084,000
Aug 02, 2018	46.71	47.85	46.69	47.69	47.69	465,600
Aug 01, 2018	46.92	47.30	46.48	47.08	47.08	522,900
Jul 31, 2018	46.37	47.85	46.02	47.15	47.15	861,000
Jul 30, 2018	47.33	47.49	46.08	46.33	46.33	626,700
Jul 27, 2018	48.10	48.36	47.20	47.37	47.37	849,400
Jul 26, 2018	47.90	48.52	45.21	48.14	48.14	503,200
Jul 25, 2018	47.41	48.19	46.79	48.02	48.02	686,800
Jul 24, 2018	47.41	47.81	47.07	47.35	47.35	653,500
Jul 23, 2018	46.77	47.36	46.28	47.24	47.24	489,700
Jul 20, 2018	47.19	47.43	46.90	47.00	47.00	449,700
Jul 19, 2018	46.84	47.41	46.44	47.28	47.28	600,300
Jul 18, 2018	46.29	46.96	46.15	46.91	46.91	582,600
Jul 17, 2018	45.01	46.40	44.50	46.32	46.32	925,600
Jul 16, 2018	45.52	45.81	44.94	45.36	45.36	493,500
Jul 13, 2018	46.06	46.33	45.44	45.59	45.59	447,200
Jul 12, 2018	45.68	46.32	45.40	45.99	45.99	542,200
Jul 11, 2018	45.90	46.10	45.00	45.55	45.55	1,326,200
Jul 10, 2018	46.57	47.02	46.15	46.41	46.41	1,222,700
Jul 09, 2018	46.07	46.57	45.86	46.38	46.38	923,300
Jul 06, 2018	45.12	46.01	44.79	45.86	45.86	1,349,600
Jul 05, 2018	44.15	46.66	43.95	45.24	45.24	5,231,700
Jul 03, 2018	42.00	44.04	41.80	43.63	43.63	1,664,200
Jul 02, 2018	41.54	43.02	40.75	41.57	41.57	1,034,200
Jun 29, 2018	42.81	42.99	41.56	41.57	41.57	1,028,800
Jun 28, 2018	43.45	43.75	41.75	42.43	42.43	1,918,900
Jun 27, 2018	45.94	46.05	43.98	44.03	44.03	1,149,200
Jun 26, 2018	45.44	45.99	44.90	45.68	45.68	1,180,600
Jun 25, 2018	47.29	47.36	45.32	45.96	45.96	967,500
Jun 22, 2018	48.22	48.30	47.56	47.66	47.66	1,307,500
Jun 21, 2018	48.56	48.73	47.78	48.01	48.01	610,400
Jun 20, 2018	48.83	49.22	48.03	48.35	48.35	1,121,200
Jun 19, 2018	48.69	49.25	47.42	48.58	48.58	1,585,200
Jun 18, 2018	48.72	49.88	48.59	49.74	49.74	996,200
Jun 15, 2018	49.19	49.43	48.34	49.18	49.18	1,857,700
Jun 14, 2018	49.95	50.48	49.12	49.45	49.45	1,120,700
Jun 13, 2018	49.79	50.68	49.74	49.95	49.95	1,018,200
Jun 12, 2018	49.20	50.44	48.96	49.72	49.72	1,252,800
Jun 11, 2018	49.03	49.22	48.73	48.98	48.98	1,405,500
Jun 08, 2018	48.00	49.29	48.00	48.97	48.97	1,147,600
Jun 07, 2018	49.28	49.99	48.86	49.74	49.74	975,600
Jun 06, 2018	49.00	49.39	48.21	49.28	49.28	1,125,900
Jun 05, 2018	48.32	49.94	48.11	49.09	49.09	2,618,900
Jun 04, 2018	47.54	48.32	47.35	48.03	48.03	1,059,500
Jun 01, 2018	47.04	47.42	46.62	47.32	47.32	773,600
May 31, 2018	47.13	47.70	46.54	46.62	46.62	916,700
May 30, 2018	47.41	48.00	47.03	47.21	47.21	1,922,300
May 29, 2018	45.62	48.00	45.62	47.32	47.32	1,971,300
May 25, 2018	45.25	46.08	45.22	45.85	45.85	880,300
May 24, 2018	45.15	45.40	44.53	45.31	45.31	803,700
May 23, 2018	44.85	45.25	44.14	45.17	45.17	697,100
May 22, 2018	45.78	46.15	45.19	45.32	45.32	1,318,500
May 21, 2018	44.77	45.62	44.46	45.54	45.54	1,275,100
May 18, 2018	44.61	44.63	43.93	44.35	44.35	942,700
May 17, 2018	43.86	44.63	43.86	44.55	44.55	915,100
May 16, 2018	43.60	44.20	43.44	43.90	43.90	1,220,000
May 15, 2018	42.10	43.72	42.10	43.69	43.69	1,302,200
May 14, 2018	42.31	42.80	42.08	42.33	42.33	950,100
May 11, 2018	42.00	42.14	41.76	42.08	42.08	830,500
May 10, 2018	41.80	42.20	41.53	42.15	42.15	1,441,900
May 09, 2018	41.32	41.60	40.92	41.58	41.58	600,000
May 08, 2018	40.73	41.22	40.70	41.06	41.06	703,300
May 07, 2018	40.99	41.23	40.56	40.96	40.96	841,100
May 04, 2018	40.09	41.13	40.00	40.92	40.92	907,200
May 03, 2018	39.22	40.44	39.05	40.22	40.22	1,872,500
May 02, 2018	38.95	39.66	38.91	39.37	39.37	1,394,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...