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
Nov 14, 2018	44.00	44.29	42.37	42.92	42.92	1,205,000
Nov 13, 2018	42.13	44.26	41.79	43.68	43.68	2,056,200
Nov 12, 2018	42.49	42.96	41.12	41.52	41.52	1,578,500
Nov 09, 2018	41.94	43.73	41.30	43.47	43.47	3,201,400
Nov 08, 2018	40.00	40.83	39.59	40.33	40.33	871,800
Nov 07, 2018	40.49	40.95	39.37	40.26	40.26	1,231,300
Nov 06, 2018	39.51	40.60	39.33	40.41	40.41	833,600
Nov 05, 2018	40.22	40.33	39.04	39.58	39.58	1,139,100
Nov 02, 2018	40.59	40.97	39.68	40.21	40.21	1,379,000
Nov 01, 2018	38.68	40.66	38.40	40.57	40.57	1,891,200
Oct 31, 2018	38.79	39.48	38.27	38.82	38.82	1,174,300
Oct 30, 2018	36.52	38.19	36.52	38.13	38.13	1,197,600
Oct 29, 2018	37.05	37.72	35.91	36.47	36.47	1,365,900
Oct 26, 2018	35.45	37.06	35.23	36.31	36.31	1,235,400
Oct 25, 2018	35.03	36.25	34.96	36.06	36.06	1,349,000
Oct 24, 2018	37.49	37.49	34.52	34.55	34.55	2,139,000
Oct 23, 2018	36.79	37.94	35.56	37.74	37.74	2,097,000
Oct 22, 2018	35.86	37.58	35.69	37.49	37.49	2,525,800
Oct 19, 2018	37.66	37.88	35.11	35.68	35.68	1,972,400
Oct 18, 2018	39.07	39.40	37.25	37.66	37.66	2,789,300
Oct 17, 2018	37.41	40.15	36.67	39.46	39.46	5,218,700
Oct 16, 2018	35.34	38.44	35.05	37.54	37.54	8,270,200
Oct 15, 2018	34.50	35.77	34.20	35.02	35.02	1,483,700
Oct 12, 2018	34.27	34.79	34.00	34.56	34.56	1,770,200
Oct 11, 2018	34.63	34.85	33.72	33.72	33.72	1,606,100
Oct 10, 2018	35.16	35.47	34.54	34.64	34.64	1,659,500
Oct 09, 2018	36.66	36.80	35.29	35.54	35.54	1,326,400
Oct 08, 2018	35.43	35.85	34.85	35.69	35.69	1,891,000
Oct 05, 2018	36.75	37.11	35.29	35.79	35.79	1,464,000
Oct 04, 2018	36.65	36.98	36.40	36.75	36.75	1,313,200
Oct 03, 2018	37.10	37.24	36.53	36.86	36.86	1,050,500
Oct 02, 2018	37.48	37.82	36.99	37.15	37.15	1,652,700
Oct 01, 2018	38.00	38.41	37.31	37.51	37.51	2,046,700
Sep 28, 2018	37.45	38.17	37.33	37.87	37.87	2,037,900
Sep 27, 2018	38.12	38.14	37.33	37.46	37.46	1,953,200
Sep 26, 2018	39.69	39.69	37.99	38.05	38.05	1,957,700
Sep 25, 2018	40.10	40.70	39.39	39.65	39.65	2,083,500
Sep 24, 2018	40.06	40.75	39.29	40.47	40.47	1,371,700
Sep 21, 2018	41.01	41.31	39.88	40.29	40.29	3,609,100
Sep 20, 2018	40.97	41.48	40.67	41.24	41.24	1,255,500
Sep 19, 2018	40.56	40.88	39.81	40.60	40.60	1,879,400
Sep 18, 2018	39.89	40.64	39.85	40.35	40.35	2,383,500
Sep 17, 2018	42.14	42.14	39.91	39.99	39.99	2,177,200
Sep 14, 2018	42.48	42.52	41.68	42.19	42.19	1,558,700
Sep 13, 2018	43.79	43.91	42.25	42.28	42.28	1,151,000
Sep 12, 2018	43.12	43.36	41.52	43.25	43.25	1,798,800
Sep 11, 2018	45.20	45.40	42.79	43.45	43.45	2,516,600
Sep 10, 2018	45.41	45.41	42.85	43.60	43.60	1,694,800
Sep 07, 2018	44.77	45.86	44.66	45.08	45.08	809,300
Sep 06, 2018	45.39	45.75	44.63	44.97	44.97	1,215,100
Sep 05, 2018	47.27	47.27	45.12	45.45	45.45	1,282,400
Sep 04, 2018	47.78	48.00	46.90	47.45	47.45	1,636,800
Aug 31, 2018	45.84	48.23	45.84	48.11	48.11	1,047,600
Aug 30, 2018	46.75	47.79	46.52	47.24	47.24	1,168,000
Aug 29, 2018	45.57	46.81	45.15	46.78	46.78	1,479,600
Aug 28, 2018	47.07	47.27	44.95	45.36	45.36	1,591,700
Aug 27, 2018	47.09	47.67	46.55	47.28	47.28	1,171,300
Aug 24, 2018	46.44	46.96	46.14	46.69	46.69	782,600
Aug 23, 2018	46.07	46.50	45.77	46.02	46.02	1,171,300
Aug 22, 2018	45.75	46.00	44.60	45.88	45.88	2,922,000
Aug 21, 2018	44.95	46.16	44.51	45.78	45.78	3,976,900
Aug 20, 2018	45.44	46.60	44.96	46.43	46.43	804,400
Aug 17, 2018	44.86	45.64	44.34	45.45	45.45	1,050,200
Aug 16, 2018	46.37	47.08	45.01	45.11	45.11	1,702,500
Aug 15, 2018	48.65	51.63	44.85	46.26	46.26	4,861,300
Aug 14, 2018	50.32	50.50	49.56	50.16	50.16	1,866,200
Aug 13, 2018	50.50	51.00	50.00	50.28	50.28	850,500
Aug 10, 2018	50.81	51.14	49.81	50.48	50.48	970,200
Aug 09, 2018	51.31	51.78	50.81	51.25	51.25	794,600
Aug 08, 2018	49.73	51.40	49.33	51.22	51.22	1,589,900
Aug 07, 2018	49.31	50.20	49.28	49.73	49.73	1,574,300
Aug 06, 2018	49.00	49.61	48.88	49.31	49.31	584,100
Aug 03, 2018	48.16	49.62	47.91	49.05	49.05	1,084,000
Aug 02, 2018	46.71	47.85	46.69	47.69	47.69	465,600
Aug 01, 2018	46.92	47.30	46.48	47.08	47.08	522,900
Jul 31, 2018	46.37	47.85	46.02	47.15	47.15	861,000
Jul 30, 2018	47.33	47.49	46.08	46.33	46.33	626,700
Jul 27, 2018	48.10	48.36	47.20	47.37	47.37	849,400
Jul 26, 2018	47.90	48.52	45.21	48.14	48.14	503,200
Jul 25, 2018	47.41	48.19	46.79	48.02	48.02	686,800
Jul 24, 2018	47.41	47.81	47.07	47.35	47.35	653,500
Jul 23, 2018	46.77	47.36	46.28	47.24	47.24	489,700
Jul 20, 2018	47.19	47.43	46.90	47.00	47.00	449,700
Jul 19, 2018	46.84	47.41	46.44	47.28	47.28	600,300
Jul 18, 2018	46.29	46.96	46.15	46.91	46.91	582,600
Jul 17, 2018	45.01	46.40	44.50	46.32	46.32	925,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...