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
May 24, 2019	56.94	58.63	56.90	57.53	57.53	923,900
May 23, 2019	57.05	57.62	55.83	56.61	56.61	1,572,100
May 22, 2019	58.44	59.89	58.24	58.33	58.33	790,900
May 21, 2019	58.57	59.70	57.77	58.89	58.89	1,843,300
May 20, 2019	61.16	62.50	57.34	57.41	57.41	2,952,700
May 17, 2019	63.65	64.39	62.94	63.15	63.15	1,024,500
May 16, 2019	64.47	66.29	64.03	64.25	64.25	1,599,700
May 15, 2019	62.25	64.99	61.82	64.52	64.52	1,745,600
May 14, 2019	61.45	62.70	61.13	62.61	62.61	1,031,900
May 13, 2019	62.39	63.04	60.40	60.62	60.62	1,531,000
May 10, 2019	62.60	64.63	62.12	64.50	64.50	1,485,200
May 09, 2019	63.60	64.32	62.43	63.18	63.18	1,296,300
May 08, 2019	65.13	66.58	64.49	64.55	64.55	1,361,000
May 07, 2019	66.59	66.61	63.80	65.25	65.25	1,794,200
May 06, 2019	66.55	67.58	66.17	67.14	67.14	1,411,400
May 03, 2019	66.14	68.83	66.14	68.21	68.21	2,444,200
May 02, 2019	57.60	66.44	57.01	66.19	66.19	6,572,500
May 01, 2019	66.60	66.63	64.69	64.78	64.78	1,629,500
Apr 30, 2019	65.59	66.18	65.25	66.09	66.09	1,655,500
Apr 29, 2019	65.45	66.44	65.01	65.74	65.74	1,478,600
Apr 26, 2019	67.00	67.00	64.67	65.49	65.49	2,468,500
Apr 25, 2019	68.18	68.37	66.97	67.61	67.61	1,245,700
Apr 24, 2019	68.72	69.21	68.25	68.27	68.27	1,106,500
Apr 23, 2019	67.36	68.74	67.02	68.50	68.50	1,738,200
Apr 22, 2019	66.95	68.10	66.54	67.41	67.41	1,079,000
Apr 18, 2019	66.99	67.70	65.99	67.17	67.17	853,600
Apr 17, 2019	66.96	67.66	66.53	67.20	67.20	1,513,300
Apr 16, 2019	65.58	67.20	65.58	66.40	66.40	1,657,700
Apr 15, 2019	65.20	66.00	65.11	65.49	65.49	1,238,900
Apr 12, 2019	64.05	65.10	63.31	65.01	65.01	1,249,300
Apr 11, 2019	63.58	64.00	63.01	63.33	63.33	834,400
Apr 10, 2019	62.57	63.76	62.23	63.67	63.67	1,176,400
Apr 09, 2019	62.50	62.89	61.73	62.58	62.58	807,800
Apr 08, 2019	62.65	62.95	61.70	62.71	62.71	1,234,600
Apr 05, 2019	62.25	62.98	62.15	62.75	62.75	1,009,800
Apr 04, 2019	61.01	62.10	60.80	62.06	62.06	1,669,900
Apr 03, 2019	60.95	61.75	60.63	60.89	60.89	1,358,500
Apr 02, 2019	59.45	60.45	58.81	60.38	60.38	1,670,800
Apr 01, 2019	57.91	59.74	57.36	59.65	59.65	1,572,100
Mar 29, 2019	57.05	57.56	56.86	57.22	57.22	839,200
Mar 28, 2019	55.45	56.69	55.17	56.49	56.49	1,641,700
Mar 27, 2019	55.93	56.43	54.58	55.64	55.64	1,185,300
Mar 26, 2019	56.96	57.16	54.94	55.82	55.82	1,660,900
Mar 25, 2019	56.51	56.99	55.38	56.38	56.38	1,685,000
Mar 22, 2019	59.11	59.42	56.51	56.51	56.51	1,393,600
Mar 21, 2019	57.91	59.84	57.76	59.44	59.44	1,632,600
Mar 20, 2019	58.18	59.17	57.01	57.88	57.88	2,629,600
Mar 19, 2019	57.40	57.72	56.82	57.28	57.28	1,290,800
Mar 18, 2019	55.38	57.54	55.25	56.93	56.93	3,138,700
Mar 15, 2019	55.83	57.51	54.38	56.87	56.87	4,513,700
Mar 14, 2019	54.09	54.15	53.44	53.57	53.57	512,400
Mar 13, 2019	53.94	54.70	53.41	54.03	54.03	1,041,700
Mar 12, 2019	53.78	54.25	53.24	53.84	53.84	608,200
Mar 11, 2019	52.45	53.87	52.41	53.71	53.71	999,300
Mar 08, 2019	52.08	52.56	51.60	52.07	52.07	831,500
Mar 07, 2019	52.88	53.10	52.01	52.71	52.71	1,359,600
Mar 06, 2019	54.27	54.27	52.72	52.83	52.83	707,100
Mar 05, 2019	54.60	54.60	54.04	54.40	54.40	463,800
Mar 04, 2019	55.15	55.26	53.75	54.49	54.49	956,300
Mar 01, 2019	54.96	55.07	54.06	54.95	54.95	1,047,400
Feb 28, 2019	53.84	54.81	53.75	54.41	54.41	1,144,900
Feb 27, 2019	53.49	54.12	53.19	53.96	53.96	811,900
Feb 26, 2019	53.21	53.98	52.97	53.77	53.77	1,241,600
Feb 25, 2019	52.96	54.25	52.90	53.48	53.48	1,144,900
Feb 22, 2019	52.19	52.81	51.98	52.52	52.52	660,900
Feb 21, 2019	51.51	52.05	51.43	51.78	51.78	592,200
Feb 20, 2019	51.10	51.89	50.85	51.74	51.74	891,400
Feb 19, 2019	51.86	52.06	50.83	50.88	50.88	1,326,600
Feb 15, 2019	52.61	52.77	52.05	52.23	52.23	960,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...