CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201845.0146.4044.5046.2946.29656,320
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
May 01, 201837.2539.1036.5838.9638.961,522,100
Apr 30, 201838.2138.3336.8037.3237.322,191,600
Apr 27, 201840.3740.4837.7238.2438.242,023,700
Apr 26, 201839.4340.3438.6540.2640.261,606,100
Apr 25, 201842.7242.8438.3239.2539.255,005,800
Apr 24, 201840.8841.1438.9639.3639.362,431,400
Apr 23, 201840.3940.4739.8540.3840.38960,800
Apr 20, 201840.7941.1540.0540.3340.33830,400
Apr 19, 201840.9941.5340.9041.1841.18863,400
Apr 18, 201841.1441.4840.7041.2041.20993,400
Apr 17, 201840.6441.1940.4340.9040.90644,200
Apr 16, 201841.5041.5040.3940.4040.40837,000
Apr 13, 201841.8741.9340.9641.1641.16531,000
Apr 12, 201841.6042.4941.2141.6841.681,299,100
Apr 11, 201842.1042.3840.8741.5241.521,412,100
Apr 10, 201841.5442.5541.1842.3642.361,469,600
Apr 09, 201840.7641.5040.2841.0141.011,635,500
Apr 06, 201840.3041.2540.0740.4240.421,762,300
Apr 05, 201839.9840.6939.8040.6440.64834,800
Apr 04, 201838.4139.8638.0139.7639.76727,900
Apr 03, 201839.2939.7038.8039.5039.50760,300
Apr 02, 201840.1740.6138.7338.8638.86882,500
Mar 29, 201839.7440.7239.3440.3140.311,153,200
Mar 28, 201840.0040.2839.1139.5739.57952,300
Mar 27, 201841.6141.6139.7140.0840.081,374,900
Mar 26, 201841.2441.4940.5041.4441.44853,800
Mar 23, 201841.2241.4940.3740.3840.38824,100
Mar 22, 201842.4042.7341.2241.3341.331,213,600
Mar 21, 201843.4143.7642.9542.9942.99751,900
Mar 20, 201842.8843.8142.6243.2143.211,072,100
Mar 19, 201842.3243.0341.9642.6242.62944,600
Mar 16, 201842.3042.8441.7142.6842.681,324,100
Mar 15, 201842.8045.4342.2342.2942.294,932,900
Mar 14, 201842.3043.1341.9342.4942.491,249,400
Mar 13, 201842.2742.7141.7642.1742.171,069,500
Mar 12, 201841.9742.4241.7942.1342.131,059,400
Mar 09, 201842.9743.2341.8741.9541.951,515,800
Mar 08, 201843.0243.1440.7842.8642.861,892,400
Mar 07, 201841.4842.9441.2542.8942.892,484,700
Mar 06, 201838.6342.8038.5041.7641.766,373,800
Mar 05, 201837.1538.1736.8238.0638.061,305,100
Mar 02, 201836.7637.3335.8737.2137.211,046,900
Mar 01, 201837.8337.8336.3237.1137.111,066,600
Feb 28, 201838.2538.5037.7837.8337.831,065,400
Feb 27, 201837.1238.6937.0138.3138.311,579,500
Feb 26, 201838.0038.2737.1437.2637.261,165,100
Feb 23, 201837.5837.5836.6737.3437.341,199,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...