CREE - Cree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201966.9967.7065.9967.1767.17853,600
Apr 17, 201966.9667.6666.5367.2067.201,513,300
Apr 16, 201965.5867.2065.5866.4066.401,657,700
Apr 15, 201965.2066.0065.1165.4965.491,238,900
Apr 12, 201964.0565.1063.3165.0165.011,249,300
Apr 11, 201963.5864.0063.0163.3363.33834,400
Apr 10, 201962.5763.7662.2363.6763.671,176,400
Apr 09, 201962.5062.8961.7362.5862.58807,800
Apr 08, 201962.6562.9561.7062.7162.711,234,600
Apr 05, 201962.2562.9862.1562.7562.751,009,800
Apr 04, 201961.0162.1060.8062.0662.061,669,900
Apr 03, 201960.9561.7560.6360.8960.891,358,500
Apr 02, 201959.4560.4558.8160.3860.381,670,800
Apr 01, 201957.9159.7457.3659.6559.651,572,100
Mar 29, 201957.0557.5656.8657.2257.22839,200
Mar 28, 201955.4556.6955.1756.4956.491,641,700
Mar 27, 201955.9356.4354.5855.6455.641,185,300
Mar 26, 201956.9657.1654.9455.8255.821,660,900
Mar 25, 201956.5156.9955.3856.3856.381,685,000
Mar 22, 201959.1159.4256.5156.5156.511,393,600
Mar 21, 201957.9159.8457.7659.4459.441,632,600
Mar 20, 201958.1859.1757.0157.8857.882,629,600
Mar 19, 201957.4057.7256.8257.2857.281,290,800
Mar 18, 201955.3857.5455.2556.9356.933,138,700
Mar 15, 201955.8357.5154.3856.8756.874,513,700
Mar 14, 201954.0954.1553.4453.5753.57512,400
Mar 13, 201953.9454.7053.4154.0354.031,041,700
Mar 12, 201953.7854.2553.2453.8453.84608,200
Mar 11, 201952.4553.8752.4153.7153.71999,300
Mar 08, 201952.0852.5651.6052.0752.07831,500
Mar 07, 201952.8853.1052.0152.7152.711,359,600
Mar 06, 201954.2754.2752.7252.8352.83707,100
Mar 05, 201954.6054.6054.0454.4054.40463,800
Mar 04, 201955.1555.2653.7554.4954.49956,300
Mar 01, 201954.9655.0754.0654.9554.951,047,400
Feb 28, 201953.8454.8153.7554.4154.411,144,900
Feb 27, 201953.4954.1253.1953.9653.96811,900
Feb 26, 201953.2153.9852.9753.7753.771,241,600
Feb 25, 201952.9654.2552.9053.4853.481,144,900
Feb 22, 201952.1952.8151.9852.5252.52660,900
Feb 21, 201951.5152.0551.4351.7851.78592,200
Feb 20, 201951.1051.8950.8551.7451.74891,400
Feb 19, 201951.8652.0650.8350.8850.881,326,600
Feb 15, 201952.6152.7752.0552.2352.23960,300
Feb 14, 201951.7252.7351.4152.2052.20821,700
Feb 13, 201952.3352.4651.4752.0452.041,493,800
Feb 12, 201952.1152.8851.9352.1352.131,422,800
Feb 11, 201951.4451.9551.1851.8451.84941,600
Feb 08, 201950.3451.3150.3451.1251.12730,300
Feb 07, 201951.6652.1950.1450.6050.601,362,300
Feb 06, 201951.1852.3350.9152.2052.201,410,400
Feb 05, 201950.4851.1750.3451.0551.05973,000
Feb 04, 201950.6651.1350.1150.4150.41997,900
Feb 01, 201950.7551.3550.1550.5050.501,472,500
Jan 31, 201949.0052.7648.5350.4350.434,001,800
Jan 30, 201948.5850.0748.0049.4249.422,666,500
Jan 29, 201948.0948.4847.3848.0348.031,424,800
Jan 28, 201949.1649.7348.2949.3249.321,322,400
Jan 25, 201949.0050.8148.4450.4250.421,919,300
Jan 24, 201947.8448.9547.5748.5748.571,256,300
Jan 23, 201947.4048.0747.0047.5147.51921,700
Jan 22, 201947.9547.9546.6247.1547.15914,400
Jan 18, 201948.6448.9948.0648.4148.411,134,900
Jan 17, 201947.3248.4447.0148.3948.39951,500
Jan 16, 201947.7948.3647.3747.6647.661,186,900
Jan 15, 201946.6748.1046.6047.6947.691,372,500
Jan 14, 201946.6446.9645.5046.5046.501,049,900
Jan 11, 201946.1247.3345.8847.0647.061,162,500
Jan 10, 201945.0946.3644.6446.3046.30946,500
Jan 09, 201944.5945.6344.4445.4545.451,210,600
Jan 08, 201942.3744.4042.3744.3844.381,707,500
Jan 07, 201941.1842.8440.8441.6641.661,252,000
Jan 04, 201940.4241.4440.0141.1341.13924,300
Jan 03, 201941.3241.3439.6339.6939.691,699,700
Jan 02, 201941.9843.0541.7442.0442.041,059,200
Dec 31, 201841.8642.7841.4742.7842.78700,300
Dec 28, 201841.7642.3241.0441.3941.391,033,600
Dec 27, 201840.8841.7940.1241.7741.77864,800
Dec 26, 201839.0641.7938.6741.7441.74964,600
Dec 24, 201839.8040.3338.7038.7038.70650,800
Dec 21, 201841.5941.8040.1140.2140.212,315,700
Dec 20, 201843.1243.5040.9141.7141.711,100,000
Dec 19, 201843.7044.6842.6142.9942.991,162,400
Dec 18, 201844.0545.1943.6743.8543.851,157,000
Dec 17, 201843.4744.7342.6543.4743.471,012,600
Dec 14, 201844.3645.2643.4343.5243.52812,400
Dec 13, 201845.2745.4244.6544.8844.88715,100
Dec 12, 201845.5145.9744.5845.0145.01758,100
Dec 11, 201845.0045.8844.4044.9244.921,038,100
Dec 10, 201844.0344.3643.5344.1344.13690,700
Dec 07, 201845.6746.2043.6243.8743.871,480,700
Dec 06, 201845.1947.5044.4945.9745.974,107,400
Dec 04, 201846.0047.2445.2745.3245.322,971,700
Dec 03, 201844.7946.4344.4046.2346.231,693,200
Nov 30, 201843.0644.3143.0644.1444.141,696,300
Nov 29, 201845.7146.4845.5145.9645.96880,400
Nov 28, 201844.2546.1043.6946.0946.091,663,500
Nov 27, 201843.5644.8043.3144.0444.041,194,800
Nov 26, 201843.0444.1242.7744.1044.10978,400
Nov 23, 201842.2643.0842.2642.5842.58272,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...