CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202054.1754.3851.7151.8651.862,250,500
Jan 23, 202052.2353.9251.5753.9253.921,580,500
Jan 22, 202052.4852.9451.9352.0452.04838,400
Jan 21, 202052.0252.4151.6452.3052.301,118,900
Jan 17, 202052.2152.7251.7252.3652.361,541,100
Jan 16, 202051.7052.2751.4252.2152.211,119,900
Jan 15, 202050.6951.4650.1951.2851.282,381,300
Jan 14, 202050.1951.4049.5450.9050.901,383,600
Jan 13, 202049.6551.5249.5150.1650.162,149,100
Jan 10, 202048.1549.3247.2749.2949.291,413,000
Jan 09, 202047.3648.1046.9747.9247.921,375,900
Jan 08, 202046.8347.5946.6647.2947.29643,600
Jan 07, 202046.4047.0946.0346.8446.84729,600
Jan 06, 202045.0046.2444.5946.1946.19951,500
Jan 03, 202045.6446.1645.3045.5945.59860,000
Jan 02, 202046.9046.9045.6046.5046.501,077,800
Dec 31, 201946.1646.6846.0346.1546.15529,200
Dec 30, 201946.9046.9445.7646.4646.46810,700
Dec 27, 201947.7047.7746.8346.9146.91478,500
Dec 26, 201947.3647.6447.1847.4947.49367,900
Dec 24, 201947.4547.4546.9647.2647.26211,700
Dec 23, 201948.3348.4547.2447.4247.42689,600
Dec 20, 201948.1248.6647.9048.1848.182,934,500
Dec 19, 201947.1447.9146.1947.8847.88959,400
Dec 18, 201946.2347.9245.8847.2947.292,016,900
Dec 17, 201945.5146.3345.2746.2346.231,032,800
Dec 16, 201945.6646.4845.1845.2945.291,303,200
Dec 13, 201946.1447.2345.2445.3745.37807,600
Dec 12, 201945.4646.4745.1346.0646.061,560,200
Dec 11, 201944.0645.5544.0045.3945.39977,900
Dec 10, 201943.4144.2643.1043.7043.701,228,400
Dec 09, 201944.5044.8543.2443.3243.32989,000
Dec 06, 201944.2944.8544.1744.5844.581,107,900
Dec 05, 201943.5844.1743.1743.6543.65702,500
Dec 04, 201943.0443.9243.0043.5043.50777,000
Dec 03, 201941.8642.8841.7442.5742.57965,600
Dec 02, 201944.2144.5942.6942.9142.911,384,000
Nov 29, 201944.9545.0344.1544.2144.21415,700
Nov 27, 201944.9545.2644.6945.0245.02605,900
Nov 26, 201946.1646.2044.8744.9444.941,063,900
Nov 25, 201946.2446.8646.0046.1846.18882,000
Nov 22, 201944.0745.9744.0645.8945.891,345,300
Nov 21, 201944.0444.6643.7744.1144.111,994,000
Nov 20, 201947.9648.4043.8344.0944.092,070,200
Nov 19, 201948.7648.7646.8047.9847.981,300,800
Nov 18, 201948.6848.7546.9847.5747.571,670,700
Nov 15, 201948.0248.9047.1948.7548.751,127,000
Nov 14, 201947.3147.4946.1947.4447.44866,500
Nov 13, 201948.2348.3447.3847.4647.46873,800
Nov 12, 201949.0849.5648.3348.6348.63703,700
Nov 11, 201948.8849.2148.4948.9248.92579,900
Nov 08, 201948.6549.4548.2549.3949.39712,100
Nov 07, 201950.3950.9448.8649.1449.14756,400
Nov 06, 201950.5650.8549.2349.8449.841,042,800
Nov 05, 201950.1151.3549.2551.0851.081,799,200
Nov 04, 201946.8049.4446.2449.3449.342,021,800
Nov 01, 201946.3646.7544.8646.0146.012,340,900
Oct 31, 201944.7248.7540.4647.7347.736,792,000
Oct 30, 201948.5048.8847.8348.1248.122,122,900
Oct 29, 201948.1148.7848.0148.2948.291,302,300
Oct 28, 201946.7649.0646.2848.0148.011,844,400
Oct 25, 201945.4546.1944.9145.9845.98874,000
Oct 24, 201945.0045.6543.2945.1845.181,704,800
Oct 23, 201944.2445.3844.0644.5244.52934,400
Oct 22, 201944.6045.4444.2144.8944.89842,800
Oct 21, 201944.5845.5343.6944.6044.601,678,900
Oct 18, 201946.1546.4844.1544.3644.361,974,900
Oct 17, 201946.5047.4945.8546.4246.421,386,300
Oct 16, 201948.4748.6547.2347.4147.411,337,200
Oct 15, 201946.3649.2046.2148.7048.701,341,700
Oct 14, 201947.2647.5845.4246.2746.271,982,900
Oct 11, 201948.4349.1247.5047.5847.582,436,300
Oct 10, 201946.8848.4346.4547.6347.63778,900
Oct 09, 201946.1947.2445.7346.9246.92998,800
Oct 08, 201948.5948.9445.5845.6645.661,544,800
Oct 07, 201949.5850.1849.0649.4549.45695,500
Oct 04, 201948.9950.6148.7749.6949.69636,200
Oct 03, 201947.5848.8546.0148.6348.631,337,800
Oct 02, 201947.4848.3647.2547.4747.471,450,700
Oct 01, 201950.7552.0948.9949.2249.221,954,200
Sep 30, 201948.6449.1148.0749.0049.00849,400
Sep 27, 201948.7949.2747.8048.1848.181,200,400
Sep 26, 201950.4550.5049.0149.0449.041,144,400
Sep 25, 201949.9150.7248.8750.2750.271,292,400
Sep 24, 201951.5452.0849.7950.0850.08934,600
Sep 23, 201950.0451.9349.7051.6051.601,235,100
Sep 20, 201951.0551.0549.4249.7649.761,687,500
Sep 19, 201951.4551.7350.7450.8450.841,038,900
Sep 18, 201951.5951.5950.5251.2451.241,031,600
Sep 17, 201952.1052.3551.3651.4551.451,986,500
Sep 16, 201951.1052.7950.7152.1552.151,659,000
Sep 13, 201951.0052.1850.9051.9151.911,691,300
Sep 12, 201949.3651.4149.2150.7750.772,765,100
Sep 11, 201947.7448.8946.9248.8248.821,620,200
Sep 10, 201946.8247.9346.3647.5347.532,179,000
Sep 09, 201946.2047.4646.1347.0247.022,296,900
Sep 06, 201943.9145.9243.7045.8245.822,973,700
Sep 05, 201943.4244.8543.4243.6243.621,281,600
Sep 04, 201942.3643.1242.0942.6642.661,790,800
Sep 03, 201942.7042.9441.3141.7841.781,911,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...