CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201952.6152.7752.0552.2352.23945,900
Feb 14, 201951.7252.7351.4152.2052.20821,700
Feb 13, 201952.3352.4651.4752.0452.041,493,800
Feb 12, 201952.1152.8851.9352.1352.131,422,800
Feb 11, 201951.4451.9551.1851.8451.84941,600
Feb 08, 201950.3451.3150.3451.1251.12730,300
Feb 07, 201951.6652.1950.1450.6050.601,362,300
Feb 06, 201951.1852.3350.9152.2052.201,410,400
Feb 05, 201950.4851.1750.3451.0551.05973,000
Feb 04, 201950.6651.1350.1150.4150.41997,900
Feb 01, 201950.7551.3550.1550.5050.501,472,500
Jan 31, 201949.0052.7648.5350.4350.434,001,800
Jan 30, 201948.5850.0748.0049.4249.422,666,500
Jan 29, 201948.0948.4847.3848.0348.031,424,800
Jan 28, 201949.1649.7348.2949.3249.321,322,400
Jan 25, 201949.0050.8148.4450.4250.421,919,300
Jan 24, 201947.8448.9547.5748.5748.571,256,300
Jan 23, 201947.4048.0747.0047.5147.51921,700
Jan 22, 201947.9547.9546.6247.1547.15914,400
Jan 18, 201948.6448.9948.0648.4148.411,134,900
Jan 17, 201947.3248.4447.0148.3948.39951,500
Jan 16, 201947.7948.3647.3747.6647.661,186,900
Jan 15, 201946.6748.1046.6047.6947.691,372,500
Jan 14, 201946.6446.9645.5046.5046.501,049,900
Jan 11, 201946.1247.3345.8847.0647.061,162,500
Jan 10, 201945.0946.3644.6446.3046.30946,500
Jan 09, 201944.5945.6344.4445.4545.451,210,600
Jan 08, 201942.3744.4042.3744.3844.381,707,500
Jan 07, 201941.1842.8440.8441.6641.661,252,000
Jan 04, 201940.4241.4440.0141.1341.13924,300
Jan 03, 201941.3241.3439.6339.6939.691,699,700
Jan 02, 201941.9843.0541.7442.0442.041,059,200
Dec 31, 201841.8642.7841.4742.7842.78700,300
Dec 28, 201841.7642.3241.0441.3941.391,033,600
Dec 27, 201840.8841.7940.1241.7741.77864,800
Dec 26, 201839.0641.7938.6741.7441.74964,600
Dec 24, 201839.8040.3338.7038.7038.70650,800
Dec 21, 201841.5941.8040.1140.2140.212,315,700
Dec 20, 201843.1243.5040.9141.7141.711,100,000
Dec 19, 201843.7044.6842.6142.9942.991,162,400
Dec 18, 201844.0545.1943.6743.8543.851,157,000
Dec 17, 201843.4744.7342.6543.4743.471,012,600
Dec 14, 201844.3645.2643.4343.5243.52812,400
Dec 13, 201845.2745.4244.6544.8844.88715,100
Dec 12, 201845.5145.9744.5845.0145.01758,100
Dec 11, 201845.0045.8844.4044.9244.921,038,100
Dec 10, 201844.0344.3643.5344.1344.13690,700
Dec 07, 201845.6746.2043.6243.8743.871,480,700
Dec 06, 201845.1947.5044.4945.9745.974,107,400
Dec 04, 201846.0047.2445.2745.3245.322,971,700
Dec 03, 201844.7946.4344.4046.2346.231,693,200
Nov 30, 201843.0644.3143.0644.1444.141,696,300
Nov 29, 201845.7146.4845.5145.9645.96880,400
Nov 28, 201844.2546.1043.6946.0946.091,663,500
Nov 27, 201843.5644.8043.3144.0444.041,194,800
Nov 26, 201843.0444.1242.7744.1044.10978,400
Nov 23, 201842.2643.0842.2642.5842.58272,600
Nov 21, 201842.3043.2041.8642.5542.55943,100
Nov 20, 201841.0042.9740.5841.8141.811,214,900
Nov 19, 201842.8343.0042.0342.3142.311,549,200
Nov 16, 201842.9343.9242.1642.8442.841,899,300
Nov 15, 201842.8644.1142.3643.9443.941,224,500
Nov 14, 201844.0044.2942.3742.9242.921,206,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...