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
Jan 24, 2020	54.17	54.38	51.71	51.86	51.86	2,250,500
Jan 23, 2020	52.23	53.92	51.57	53.92	53.92	1,580,500
Jan 22, 2020	52.48	52.94	51.93	52.04	52.04	838,400
Jan 21, 2020	52.02	52.41	51.64	52.30	52.30	1,118,900
Jan 17, 2020	52.21	52.72	51.72	52.36	52.36	1,541,100
Jan 16, 2020	51.70	52.27	51.42	52.21	52.21	1,119,900
Jan 15, 2020	50.69	51.46	50.19	51.28	51.28	2,381,300
Jan 14, 2020	50.19	51.40	49.54	50.90	50.90	1,383,600
Jan 13, 2020	49.65	51.52	49.51	50.16	50.16	2,149,100
Jan 10, 2020	48.15	49.32	47.27	49.29	49.29	1,413,000
Jan 09, 2020	47.36	48.10	46.97	47.92	47.92	1,375,900
Jan 08, 2020	46.83	47.59	46.66	47.29	47.29	643,600
Jan 07, 2020	46.40	47.09	46.03	46.84	46.84	729,600
Jan 06, 2020	45.00	46.24	44.59	46.19	46.19	951,500
Jan 03, 2020	45.64	46.16	45.30	45.59	45.59	860,000
Jan 02, 2020	46.90	46.90	45.60	46.50	46.50	1,077,800
Dec 31, 2019	46.16	46.68	46.03	46.15	46.15	529,200
Dec 30, 2019	46.90	46.94	45.76	46.46	46.46	810,700
Dec 27, 2019	47.70	47.77	46.83	46.91	46.91	478,500
Dec 26, 2019	47.36	47.64	47.18	47.49	47.49	367,900
Dec 24, 2019	47.45	47.45	46.96	47.26	47.26	211,700
Dec 23, 2019	48.33	48.45	47.24	47.42	47.42	689,600
Dec 20, 2019	48.12	48.66	47.90	48.18	48.18	2,934,500
Dec 19, 2019	47.14	47.91	46.19	47.88	47.88	959,400
Dec 18, 2019	46.23	47.92	45.88	47.29	47.29	2,016,900
Dec 17, 2019	45.51	46.33	45.27	46.23	46.23	1,032,800
Dec 16, 2019	45.66	46.48	45.18	45.29	45.29	1,303,200
Dec 13, 2019	46.14	47.23	45.24	45.37	45.37	807,600
Dec 12, 2019	45.46	46.47	45.13	46.06	46.06	1,560,200
Dec 11, 2019	44.06	45.55	44.00	45.39	45.39	977,900
Dec 10, 2019	43.41	44.26	43.10	43.70	43.70	1,228,400
Dec 09, 2019	44.50	44.85	43.24	43.32	43.32	989,000
Dec 06, 2019	44.29	44.85	44.17	44.58	44.58	1,107,900
Dec 05, 2019	43.58	44.17	43.17	43.65	43.65	702,500
Dec 04, 2019	43.04	43.92	43.00	43.50	43.50	777,000
Dec 03, 2019	41.86	42.88	41.74	42.57	42.57	965,600
Dec 02, 2019	44.21	44.59	42.69	42.91	42.91	1,384,000
Nov 29, 2019	44.95	45.03	44.15	44.21	44.21	415,700
Nov 27, 2019	44.95	45.26	44.69	45.02	45.02	605,900
Nov 26, 2019	46.16	46.20	44.87	44.94	44.94	1,063,900
Nov 25, 2019	46.24	46.86	46.00	46.18	46.18	882,000
Nov 22, 2019	44.07	45.97	44.06	45.89	45.89	1,345,300
Nov 21, 2019	44.04	44.66	43.77	44.11	44.11	1,994,000
Nov 20, 2019	47.96	48.40	43.83	44.09	44.09	2,070,200
Nov 19, 2019	48.76	48.76	46.80	47.98	47.98	1,300,800
Nov 18, 2019	48.68	48.75	46.98	47.57	47.57	1,670,700
Nov 15, 2019	48.02	48.90	47.19	48.75	48.75	1,127,000
Nov 14, 2019	47.31	47.49	46.19	47.44	47.44	866,500
Nov 13, 2019	48.23	48.34	47.38	47.46	47.46	873,800
Nov 12, 2019	49.08	49.56	48.33	48.63	48.63	703,700
Nov 11, 2019	48.88	49.21	48.49	48.92	48.92	579,900
Nov 08, 2019	48.65	49.45	48.25	49.39	49.39	712,100
Nov 07, 2019	50.39	50.94	48.86	49.14	49.14	756,400
Nov 06, 2019	50.56	50.85	49.23	49.84	49.84	1,042,800
Nov 05, 2019	50.11	51.35	49.25	51.08	51.08	1,799,200
Nov 04, 2019	46.80	49.44	46.24	49.34	49.34	2,021,800
Nov 01, 2019	46.36	46.75	44.86	46.01	46.01	2,340,900
Oct 31, 2019	44.72	48.75	40.46	47.73	47.73	6,792,000
Oct 30, 2019	48.50	48.88	47.83	48.12	48.12	2,122,900
Oct 29, 2019	48.11	48.78	48.01	48.29	48.29	1,302,300
Oct 28, 2019	46.76	49.06	46.28	48.01	48.01	1,844,400
Oct 25, 2019	45.45	46.19	44.91	45.98	45.98	874,000
Oct 24, 2019	45.00	45.65	43.29	45.18	45.18	1,704,800
Oct 23, 2019	44.24	45.38	44.06	44.52	44.52	934,400
Oct 22, 2019	44.60	45.44	44.21	44.89	44.89	842,800
Oct 21, 2019	44.58	45.53	43.69	44.60	44.60	1,678,900
Oct 18, 2019	46.15	46.48	44.15	44.36	44.36	1,974,900
Oct 17, 2019	46.50	47.49	45.85	46.42	46.42	1,386,300
Oct 16, 2019	48.47	48.65	47.23	47.41	47.41	1,337,200
Oct 15, 2019	46.36	49.20	46.21	48.70	48.70	1,341,700
Oct 14, 2019	47.26	47.58	45.42	46.27	46.27	1,982,900
Oct 11, 2019	48.43	49.12	47.50	47.58	47.58	2,436,300
Oct 10, 2019	46.88	48.43	46.45	47.63	47.63	778,900
Oct 09, 2019	46.19	47.24	45.73	46.92	46.92	998,800
Oct 08, 2019	48.59	48.94	45.58	45.66	45.66	1,544,800
Oct 07, 2019	49.58	50.18	49.06	49.45	49.45	695,500
Oct 04, 2019	48.99	50.61	48.77	49.69	49.69	636,200
Oct 03, 2019	47.58	48.85	46.01	48.63	48.63	1,337,800
Oct 02, 2019	47.48	48.36	47.25	47.47	47.47	1,450,700
Oct 01, 2019	50.75	52.09	48.99	49.22	49.22	1,954,200
Sep 30, 2019	48.64	49.11	48.07	49.00	49.00	849,400
Sep 27, 2019	48.79	49.27	47.80	48.18	48.18	1,200,400
Sep 26, 2019	50.45	50.50	49.01	49.04	49.04	1,144,400
Sep 25, 2019	49.91	50.72	48.87	50.27	50.27	1,292,400
Sep 24, 2019	51.54	52.08	49.79	50.08	50.08	934,600
Sep 23, 2019	50.04	51.93	49.70	51.60	51.60	1,235,100
Sep 20, 2019	51.05	51.05	49.42	49.76	49.76	1,687,500
Sep 19, 2019	51.45	51.73	50.74	50.84	50.84	1,038,900
Sep 18, 2019	51.59	51.59	50.52	51.24	51.24	1,031,600
Sep 17, 2019	52.10	52.35	51.36	51.45	51.45	1,986,500
Sep 16, 2019	51.10	52.79	50.71	52.15	52.15	1,659,000
Sep 13, 2019	51.00	52.18	50.90	51.91	51.91	1,691,300
Sep 12, 2019	49.36	51.41	49.21	50.77	50.77	2,765,100
Sep 11, 2019	47.74	48.89	46.92	48.82	48.82	1,620,200
Sep 10, 2019	46.82	47.93	46.36	47.53	47.53	2,179,000
Sep 09, 2019	46.20	47.46	46.13	47.02	47.02	2,296,900
Sep 06, 2019	43.91	45.92	43.70	45.82	45.82	2,973,700
Sep 05, 2019	43.42	44.85	43.42	43.62	43.62	1,281,600
Sep 04, 2019	42.36	43.12	42.09	42.66	42.66	1,790,800
Sep 03, 2019	42.70	42.94	41.31	41.78	41.78	1,911,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...