Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2021	106.70	114.69	103.30	113.46	113.46	2,740,100
Feb 25, 2021	117.00	117.81	105.12	105.21	105.21	2,501,100
Feb 24, 2021	115.46	119.50	110.80	118.26	118.26	1,613,600
Feb 23, 2021	112.79	118.40	102.50	117.92	117.92	2,904,900
Feb 22, 2021	125.53	125.86	116.24	117.10	117.10	1,752,400
Feb 19, 2021	119.00	126.83	118.82	125.86	125.86	1,951,900
Feb 18, 2021	115.00	117.52	113.21	116.56	116.56	1,541,300
Feb 17, 2021	120.55	122.19	114.62	116.63	116.63	2,207,900
Feb 16, 2021	124.81	125.69	118.58	118.83	118.83	2,023,000
Feb 12, 2021	125.85	128.00	121.59	123.08	123.08	1,789,600
Feb 11, 2021	123.50	129.90	123.05	128.28	128.28	1,402,100
Feb 10, 2021	123.12	125.96	120.60	123.47	123.47	1,163,900
Feb 09, 2021	122.03	124.12	120.71	122.27	122.27	1,155,600
Feb 08, 2021	118.96	123.30	118.28	123.02	123.02	1,387,800
Feb 05, 2021	118.79	119.49	115.21	117.73	117.73	774,900
Feb 04, 2021	112.92	117.73	110.50	117.69	117.69	1,087,600
Feb 03, 2021	116.96	118.18	112.41	113.66	113.66	1,161,100
Feb 02, 2021	117.16	117.60	110.07	116.30	116.30	2,590,400
Feb 01, 2021	103.60	114.97	103.37	114.14	114.14	3,785,800
Jan 29, 2021	103.00	106.88	99.54	101.08	101.08	2,614,500
Jan 28, 2021	105.50	106.15	97.02	104.74	104.74	3,166,000
Jan 27, 2021	103.85	105.87	98.92	102.18	102.18	2,427,700
Jan 26, 2021	112.30	112.64	105.06	106.61	106.61	2,229,700
Jan 25, 2021	116.23	116.23	109.10	111.12	111.12	3,570,000
Jan 22, 2021	113.29	115.31	112.50	114.37	114.37	1,307,600
Jan 21, 2021	115.29	118.37	112.35	115.17	115.17	1,703,300
Jan 20, 2021	121.95	122.50	114.32	114.50	114.50	1,983,900
Jan 19, 2021	119.96	121.80	115.74	120.09	120.09	1,717,100
Jan 15, 2021	122.95	123.21	115.10	117.16	117.16	1,979,600
Jan 14, 2021	120.00	126.56	120.00	123.53	123.53	1,396,400
Jan 13, 2021	122.00	123.21	118.66	119.59	119.59	1,218,300
Jan 12, 2021	119.77	123.42	118.11	120.54	120.54	1,840,500
Jan 11, 2021	112.00	119.88	111.47	117.37	117.37	1,960,700
Jan 08, 2021	117.67	118.82	111.56	113.79	113.79	2,358,600
Jan 07, 2021	117.39	121.67	114.25	115.45	115.45	3,084,400
Jan 06, 2021	108.25	116.17	107.58	113.81	113.81	2,230,200
Jan 05, 2021	105.00	111.21	105.00	106.98	106.98	2,099,900
Jan 04, 2021	108.00	116.49	105.72	106.99	106.99	2,715,200
Dec 31, 2020	105.46	109.17	104.00	105.90	105.90	1,542,300
Dec 30, 2020	98.24	105.74	98.24	104.39	104.39	2,294,600
Dec 29, 2020	101.50	101.96	96.60	97.20	97.20	1,017,900
Dec 28, 2020	105.67	105.93	100.50	101.02	101.02	1,294,100
Dec 24, 2020	105.09	105.23	102.71	103.10	103.10	316,100
Dec 23, 2020	104.21	105.97	102.55	104.83	104.83	1,189,600
Dec 22, 2020	100.26	103.74	99.66	103.41	103.41	1,260,300
Dec 21, 2020	95.15	103.21	95.00	99.35	99.35	2,526,300
Dec 18, 2020	96.66	99.36	95.61	97.72	97.72	3,692,500
Dec 17, 2020	91.67	96.69	90.24	95.85	95.85	2,433,600
Dec 16, 2020	92.00	92.63	90.25	90.74	90.74	1,164,200
Dec 15, 2020	92.72	93.99	90.33	91.83	91.83	1,182,100
Dec 14, 2020	93.37	95.10	90.69	91.28	91.28	1,408,900
Dec 11, 2020	93.07	93.96	91.69	92.80	92.80	1,304,700
Dec 10, 2020	95.41	97.87	93.42	93.63	93.63	2,327,200
Dec 09, 2020	97.64	104.27	94.28	96.37	96.37	4,567,700
Dec 08, 2020	90.93	99.22	90.89	99.06	99.06	2,957,700
Dec 07, 2020	91.24	92.40	90.25	90.77	90.77	1,458,100
Dec 04, 2020	91.88	93.61	90.55	93.50	93.50	891,200
Dec 03, 2020	90.71	92.45	89.74	91.82	91.82	1,044,300
Dec 02, 2020	88.80	90.81	88.07	89.69	89.69	1,387,100
Dec 01, 2020	91.75	93.17	89.49	89.70	89.70	1,803,000
Nov 30, 2020	92.84	93.00	88.54	90.39	90.39	1,577,800
Nov 27, 2020	89.50	93.96	89.50	92.18	92.18	830,400
Nov 25, 2020	89.38	89.88	86.26	88.82	88.82	1,065,800
Nov 24, 2020	89.80	91.04	87.47	89.75	89.75	1,843,800
Nov 23, 2020	82.63	89.10	81.80	88.98	88.98	3,544,800
Nov 20, 2020	81.20	84.79	80.77	82.10	82.10	2,436,400
Nov 19, 2020	75.06	81.01	74.18	81.00	81.00	3,345,800
Nov 18, 2020	72.00	73.16	70.91	72.61	72.61	833,100
Nov 17, 2020	70.65	71.89	69.75	71.60	71.60	722,400
Nov 16, 2020	71.18	71.39	69.43	71.31	71.31	851,000
Nov 13, 2020	70.13	71.34	68.76	69.91	69.91	1,034,700
Nov 12, 2020	68.32	69.48	67.18	68.75	68.75	2,109,200
Nov 11, 2020	64.50	68.37	64.12	68.32	68.32	1,094,800
Nov 10, 2020	65.28	66.06	62.70	63.52	63.52	1,187,000
Nov 09, 2020	72.89	73.58	65.36	65.36	65.36	1,473,900
Nov 06, 2020	68.75	71.28	68.38	70.91	70.91	1,122,800
Nov 05, 2020	65.44	68.81	65.32	68.70	68.70	927,200
Nov 04, 2020	64.30	65.14	62.93	64.01	64.01	1,264,800
Nov 03, 2020	65.46	67.09	64.00	64.93	64.93	876,300
Nov 02, 2020	63.60	65.25	62.17	63.86	63.86	1,254,400
Oct 30, 2020	62.56	63.90	61.08	63.60	63.60	1,683,700
Oct 29, 2020	64.04	65.00	60.56	63.21	63.21	2,946,000
Oct 28, 2020	66.49	66.97	65.62	66.22	66.22	1,220,500
Oct 27, 2020	71.34	71.38	67.92	68.00	68.00	1,217,900
Oct 26, 2020	71.44	72.22	70.08	71.19	71.19	676,200
Oct 23, 2020	72.25	73.42	71.28	72.53	72.53	654,800
Oct 22, 2020	72.05	73.20	71.61	71.91	71.91	610,200
Oct 21, 2020	72.95	73.89	71.33	71.57	71.57	674,800
Oct 20, 2020	74.60	74.90	72.88	73.26	73.26	901,000
Oct 19, 2020	73.40	77.19	73.05	73.93	73.93	2,566,200
Oct 16, 2020	71.93	72.17	70.91	71.29	71.29	492,600
Oct 15, 2020	69.69	71.62	69.68	71.37	71.37	1,121,700
Oct 14, 2020	71.79	72.90	71.08	71.38	71.38	836,900
Oct 13, 2020	69.11	71.68	68.88	71.49	71.49	1,222,600
Oct 12, 2020	69.87	70.39	68.61	69.05	69.05	500,900
Oct 09, 2020	70.00	70.87	69.35	69.54	69.54	891,300
Oct 08, 2020	68.78	69.33	68.20	69.03	69.03	719,200
Oct 07, 2020	67.39	68.38	66.73	67.92	67.92	1,228,700
Oct 06, 2020	66.65	67.72	65.31	65.63	65.63	648,300
Oct 05, 2020	65.19	66.79	65.19	66.30	66.30	700,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,854.00+44.75(+1.17%)

Dow Futures31,278.00+366.00(+1.18%)

Nasdaq Futures13,080.50+169.50(+1.31%)

Cree, Inc. (CREE)

S&P Futures
3,854.00
+44.75(+1.17%)

Dow Futures
31,278.00
+366.00(+1.18%)

Nasdaq Futures
13,080.50
+169.50(+1.31%)