U.S. markets open in 1 minute

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.46+8.25 (+7.84%)
At close: 4:00PM EST

116.90 +3.44 (3.03%)
Pre-Market: 9:28AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021106.70114.69103.30113.46113.462,740,100
Feb 25, 2021117.00117.81105.12105.21105.212,501,100
Feb 24, 2021115.46119.50110.80118.26118.261,613,600
Feb 23, 2021112.79118.40102.50117.92117.922,904,900
Feb 22, 2021125.53125.86116.24117.10117.101,752,400
Feb 19, 2021119.00126.83118.82125.86125.861,951,900
Feb 18, 2021115.00117.52113.21116.56116.561,541,300
Feb 17, 2021120.55122.19114.62116.63116.632,207,900
Feb 16, 2021124.81125.69118.58118.83118.832,023,000
Feb 12, 2021125.85128.00121.59123.08123.081,789,600
Feb 11, 2021123.50129.90123.05128.28128.281,402,100
Feb 10, 2021123.12125.96120.60123.47123.471,163,900
Feb 09, 2021122.03124.12120.71122.27122.271,155,600
Feb 08, 2021118.96123.30118.28123.02123.021,387,800
Feb 05, 2021118.79119.49115.21117.73117.73774,900
Feb 04, 2021112.92117.73110.50117.69117.691,087,600
Feb 03, 2021116.96118.18112.41113.66113.661,161,100
Feb 02, 2021117.16117.60110.07116.30116.302,590,400
Feb 01, 2021103.60114.97103.37114.14114.143,785,800
Jan 29, 2021103.00106.8899.54101.08101.082,614,500
Jan 28, 2021105.50106.1597.02104.74104.743,166,000
Jan 27, 2021103.85105.8798.92102.18102.182,427,700
Jan 26, 2021112.30112.64105.06106.61106.612,229,700
Jan 25, 2021116.23116.23109.10111.12111.123,570,000
Jan 22, 2021113.29115.31112.50114.37114.371,307,600
Jan 21, 2021115.29118.37112.35115.17115.171,703,300
Jan 20, 2021121.95122.50114.32114.50114.501,983,900
Jan 19, 2021119.96121.80115.74120.09120.091,717,100
Jan 15, 2021122.95123.21115.10117.16117.161,979,600
Jan 14, 2021120.00126.56120.00123.53123.531,396,400
Jan 13, 2021122.00123.21118.66119.59119.591,218,300
Jan 12, 2021119.77123.42118.11120.54120.541,840,500
Jan 11, 2021112.00119.88111.47117.37117.371,960,700
Jan 08, 2021117.67118.82111.56113.79113.792,358,600
Jan 07, 2021117.39121.67114.25115.45115.453,084,400
Jan 06, 2021108.25116.17107.58113.81113.812,230,200
Jan 05, 2021105.00111.21105.00106.98106.982,099,900
Jan 04, 2021108.00116.49105.72106.99106.992,715,200
Dec 31, 2020105.46109.17104.00105.90105.901,542,300
Dec 30, 202098.24105.7498.24104.39104.392,294,600
Dec 29, 2020101.50101.9696.6097.2097.201,017,900
Dec 28, 2020105.67105.93100.50101.02101.021,294,100
Dec 24, 2020105.09105.23102.71103.10103.10316,100
Dec 23, 2020104.21105.97102.55104.83104.831,189,600
Dec 22, 2020100.26103.7499.66103.41103.411,260,300
Dec 21, 202095.15103.2195.0099.3599.352,526,300
Dec 18, 202096.6699.3695.6197.7297.723,692,500
Dec 17, 202091.6796.6990.2495.8595.852,433,600
Dec 16, 202092.0092.6390.2590.7490.741,164,200
Dec 15, 202092.7293.9990.3391.8391.831,182,100
Dec 14, 202093.3795.1090.6991.2891.281,408,900
Dec 11, 202093.0793.9691.6992.8092.801,304,700
Dec 10, 202095.4197.8793.4293.6393.632,327,200
Dec 09, 202097.64104.2794.2896.3796.374,567,700
Dec 08, 202090.9399.2290.8999.0699.062,957,700
Dec 07, 202091.2492.4090.2590.7790.771,458,100
Dec 04, 202091.8893.6190.5593.5093.50891,200
Dec 03, 202090.7192.4589.7491.8291.821,044,300
Dec 02, 202088.8090.8188.0789.6989.691,387,100
Dec 01, 202091.7593.1789.4989.7089.701,803,000
Nov 30, 202092.8493.0088.5490.3990.391,577,800
Nov 27, 202089.5093.9689.5092.1892.18830,400
Nov 25, 202089.3889.8886.2688.8288.821,065,800
Nov 24, 202089.8091.0487.4789.7589.751,843,800
Nov 23, 202082.6389.1081.8088.9888.983,544,800
Nov 20, 202081.2084.7980.7782.1082.102,436,400
Nov 19, 202075.0681.0174.1881.0081.003,345,800
Nov 18, 202072.0073.1670.9172.6172.61833,100
Nov 17, 202070.6571.8969.7571.6071.60722,400
Nov 16, 202071.1871.3969.4371.3171.31851,000
Nov 13, 202070.1371.3468.7669.9169.911,034,700
Nov 12, 202068.3269.4867.1868.7568.752,109,200
Nov 11, 202064.5068.3764.1268.3268.321,094,800
Nov 10, 202065.2866.0662.7063.5263.521,187,000
Nov 09, 202072.8973.5865.3665.3665.361,473,900
Nov 06, 202068.7571.2868.3870.9170.911,122,800
Nov 05, 202065.4468.8165.3268.7068.70927,200
Nov 04, 202064.3065.1462.9364.0164.011,264,800
Nov 03, 202065.4667.0964.0064.9364.93876,300
Nov 02, 202063.6065.2562.1763.8663.861,254,400
Oct 30, 202062.5663.9061.0863.6063.601,683,700
Oct 29, 202064.0465.0060.5663.2163.212,946,000
Oct 28, 202066.4966.9765.6266.2266.221,220,500
Oct 27, 202071.3471.3867.9268.0068.001,217,900
Oct 26, 202071.4472.2270.0871.1971.19676,200
Oct 23, 202072.2573.4271.2872.5372.53654,800
Oct 22, 202072.0573.2071.6171.9171.91610,200
Oct 21, 202072.9573.8971.3371.5771.57674,800
Oct 20, 202074.6074.9072.8873.2673.26901,000
Oct 19, 202073.4077.1973.0573.9373.932,566,200
Oct 16, 202071.9372.1770.9171.2971.29492,600
Oct 15, 202069.6971.6269.6871.3771.371,121,700
Oct 14, 202071.7972.9071.0871.3871.38836,900
Oct 13, 202069.1171.6868.8871.4971.491,222,600
Oct 12, 202069.8770.3968.6169.0569.05500,900
Oct 09, 202070.0070.8769.3569.5469.54891,300
Oct 08, 202068.7869.3368.2069.0369.03719,200
Oct 07, 202067.3968.3866.7367.9267.921,228,700
Oct 06, 202066.6567.7265.3165.6365.63648,300
Oct 05, 202065.1966.7965.1966.3066.30700,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...