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
Jul 17, 2018	45.01	46.40	44.50	46.29	46.29	656,320
Jul 16, 2018	45.52	45.81	44.94	45.36	45.36	493,500
Jul 13, 2018	46.06	46.33	45.44	45.59	45.59	447,200
Jul 12, 2018	45.68	46.32	45.40	45.99	45.99	542,200
Jul 11, 2018	45.90	46.10	45.00	45.55	45.55	1,326,200
Jul 10, 2018	46.57	47.02	46.15	46.41	46.41	1,222,700
Jul 09, 2018	46.07	46.57	45.86	46.38	46.38	923,300
Jul 06, 2018	45.12	46.01	44.79	45.86	45.86	1,349,600
Jul 05, 2018	44.15	46.66	43.95	45.24	45.24	5,231,700
Jul 03, 2018	42.00	44.04	41.80	43.63	43.63	1,664,200
Jul 02, 2018	41.54	43.02	40.75	41.57	41.57	1,034,200
Jun 29, 2018	42.81	42.99	41.56	41.57	41.57	1,028,800
Jun 28, 2018	43.45	43.75	41.75	42.43	42.43	1,918,900
Jun 27, 2018	45.94	46.05	43.98	44.03	44.03	1,149,200
Jun 26, 2018	45.44	45.99	44.90	45.68	45.68	1,180,600
Jun 25, 2018	47.29	47.36	45.32	45.96	45.96	967,500
Jun 22, 2018	48.22	48.30	47.56	47.66	47.66	1,307,500
Jun 21, 2018	48.56	48.73	47.78	48.01	48.01	610,400
Jun 20, 2018	48.83	49.22	48.03	48.35	48.35	1,121,200
Jun 19, 2018	48.69	49.25	47.42	48.58	48.58	1,585,200
Jun 18, 2018	48.72	49.88	48.59	49.74	49.74	996,200
Jun 15, 2018	49.19	49.43	48.34	49.18	49.18	1,857,700
Jun 14, 2018	49.95	50.48	49.12	49.45	49.45	1,120,700
Jun 13, 2018	49.79	50.68	49.74	49.95	49.95	1,018,200
Jun 12, 2018	49.20	50.44	48.96	49.72	49.72	1,252,800
Jun 11, 2018	49.03	49.22	48.73	48.98	48.98	1,405,500
Jun 08, 2018	48.00	49.29	48.00	48.97	48.97	1,147,600
Jun 07, 2018	49.28	49.99	48.86	49.74	49.74	975,600
Jun 06, 2018	49.00	49.39	48.21	49.28	49.28	1,125,900
Jun 05, 2018	48.32	49.94	48.11	49.09	49.09	2,618,900
Jun 04, 2018	47.54	48.32	47.35	48.03	48.03	1,059,500
Jun 01, 2018	47.04	47.42	46.62	47.32	47.32	773,600
May 31, 2018	47.13	47.70	46.54	46.62	46.62	916,700
May 30, 2018	47.41	48.00	47.03	47.21	47.21	1,922,300
May 29, 2018	45.62	48.00	45.62	47.32	47.32	1,971,300
May 25, 2018	45.25	46.08	45.22	45.85	45.85	880,300
May 24, 2018	45.15	45.40	44.53	45.31	45.31	803,700
May 23, 2018	44.85	45.25	44.14	45.17	45.17	697,100
May 22, 2018	45.78	46.15	45.19	45.32	45.32	1,318,500
May 21, 2018	44.77	45.62	44.46	45.54	45.54	1,275,100
May 18, 2018	44.61	44.63	43.93	44.35	44.35	942,700
May 17, 2018	43.86	44.63	43.86	44.55	44.55	915,100
May 16, 2018	43.60	44.20	43.44	43.90	43.90	1,220,000
May 15, 2018	42.10	43.72	42.10	43.69	43.69	1,302,200
May 14, 2018	42.31	42.80	42.08	42.33	42.33	950,100
May 11, 2018	42.00	42.14	41.76	42.08	42.08	830,500
May 10, 2018	41.80	42.20	41.53	42.15	42.15	1,441,900
May 09, 2018	41.32	41.60	40.92	41.58	41.58	600,000
May 08, 2018	40.73	41.22	40.70	41.06	41.06	703,300
May 07, 2018	40.99	41.23	40.56	40.96	40.96	841,100
May 04, 2018	40.09	41.13	40.00	40.92	40.92	907,200
May 03, 2018	39.22	40.44	39.05	40.22	40.22	1,872,500
May 02, 2018	38.95	39.66	38.91	39.37	39.37	1,394,500
May 01, 2018	37.25	39.10	36.58	38.96	38.96	1,522,100
Apr 30, 2018	38.21	38.33	36.80	37.32	37.32	2,191,600
Apr 27, 2018	40.37	40.48	37.72	38.24	38.24	2,023,700
Apr 26, 2018	39.43	40.34	38.65	40.26	40.26	1,606,100
Apr 25, 2018	42.72	42.84	38.32	39.25	39.25	5,005,800
Apr 24, 2018	40.88	41.14	38.96	39.36	39.36	2,431,400
Apr 23, 2018	40.39	40.47	39.85	40.38	40.38	960,800
Apr 20, 2018	40.79	41.15	40.05	40.33	40.33	830,400
Apr 19, 2018	40.99	41.53	40.90	41.18	41.18	863,400
Apr 18, 2018	41.14	41.48	40.70	41.20	41.20	993,400
Apr 17, 2018	40.64	41.19	40.43	40.90	40.90	644,200
Apr 16, 2018	41.50	41.50	40.39	40.40	40.40	837,000
Apr 13, 2018	41.87	41.93	40.96	41.16	41.16	531,000
Apr 12, 2018	41.60	42.49	41.21	41.68	41.68	1,299,100
Apr 11, 2018	42.10	42.38	40.87	41.52	41.52	1,412,100
Apr 10, 2018	41.54	42.55	41.18	42.36	42.36	1,469,600
Apr 09, 2018	40.76	41.50	40.28	41.01	41.01	1,635,500
Apr 06, 2018	40.30	41.25	40.07	40.42	40.42	1,762,300
Apr 05, 2018	39.98	40.69	39.80	40.64	40.64	834,800
Apr 04, 2018	38.41	39.86	38.01	39.76	39.76	727,900
Apr 03, 2018	39.29	39.70	38.80	39.50	39.50	760,300
Apr 02, 2018	40.17	40.61	38.73	38.86	38.86	882,500
Mar 29, 2018	39.74	40.72	39.34	40.31	40.31	1,153,200
Mar 28, 2018	40.00	40.28	39.11	39.57	39.57	952,300
Mar 27, 2018	41.61	41.61	39.71	40.08	40.08	1,374,900
Mar 26, 2018	41.24	41.49	40.50	41.44	41.44	853,800
Mar 23, 2018	41.22	41.49	40.37	40.38	40.38	824,100
Mar 22, 2018	42.40	42.73	41.22	41.33	41.33	1,213,600
Mar 21, 2018	43.41	43.76	42.95	42.99	42.99	751,900
Mar 20, 2018	42.88	43.81	42.62	43.21	43.21	1,072,100
Mar 19, 2018	42.32	43.03	41.96	42.62	42.62	944,600
Mar 16, 2018	42.30	42.84	41.71	42.68	42.68	1,324,100
Mar 15, 2018	42.80	45.43	42.23	42.29	42.29	4,932,900
Mar 14, 2018	42.30	43.13	41.93	42.49	42.49	1,249,400
Mar 13, 2018	42.27	42.71	41.76	42.17	42.17	1,069,500
Mar 12, 2018	41.97	42.42	41.79	42.13	42.13	1,059,400
Mar 09, 2018	42.97	43.23	41.87	41.95	41.95	1,515,800
Mar 08, 2018	43.02	43.14	40.78	42.86	42.86	1,892,400
Mar 07, 2018	41.48	42.94	41.25	42.89	42.89	2,484,700
Mar 06, 2018	38.63	42.80	38.50	41.76	41.76	6,373,800
Mar 05, 2018	37.15	38.17	36.82	38.06	38.06	1,305,100
Mar 02, 2018	36.76	37.33	35.87	37.21	37.21	1,046,900
Mar 01, 2018	37.83	37.83	36.32	37.11	37.11	1,066,600
Feb 28, 2018	38.25	38.50	37.78	37.83	37.83	1,065,400
Feb 27, 2018	37.12	38.69	37.01	38.31	38.31	1,579,500
Feb 26, 2018	38.00	38.27	37.14	37.26	37.26	1,165,100
Feb 23, 2018	37.58	37.58	36.67	37.34	37.34	1,199,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...