Dark

CREE
Cree Inc
stock NASDAQ

Inactive

Oct 4, 2021

80.07USD+1.201%(+0.95)865,071

Pre-market

0.00USD-100.000%(-79.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-04	83.2500	85.0000	79.3300	80.0700	+1.201%	865,071	0.000%
2021-10-01	81.2900	81.2900	79.0900	79.1200	-1.994%	1,335,171	+1.201%
2021-09-30	80.1000	82.0300	79.8000	80.7300	+0.875%	1,356,400	-0.818%
2021-09-29	81.8700	82.4300	79.8900	80.0300	-2.116%	1,427,039	+0.050%
2021-09-28	83.2600	84.0900	81.1300	81.7600	-3.778%	1,434,663	-2.067%
2021-09-27	83.4900	86.1000	82.1300	84.9700	+0.248%	759,002	-5.767%
2021-09-24	85.8800	86.6300	84.6800	84.7600	-2.271%	942,911	-5.533%
2021-09-23	87.2900	87.2900	85.5200	86.7300	+0.382%	1,265,293	-7.679%
2021-09-22	84.7700	86.7800	84.5300	86.4000	+2.869%	799,006	-7.326%
2021-09-21	84.9600	84.9600	82.7700	83.9900	+0.071%	811,972	-4.667%
2021-09-20	83.8700	84.5200	81.9150	83.9300	-2.065%	1,355,265	-4.599%
2021-09-17	85.6900	86.6100	84.2725	85.7000	-2.945%	2,717,143	-6.569%
2021-09-16	86.6900	88.5900	86.3000	88.3000	+1.564%	898,925	-9.320%
2021-09-15	88.5700	88.5700	85.8715	86.9400	-1.283%	1,184,474	-7.902%
2021-09-14	89.4900	89.5900	87.7500	88.0700	-0.867%	1,033,675	-9.084%
2021-09-13	86.9900	88.8700	85.0500	88.8400	+2.563%	1,070,370	-9.872%
2021-09-10	86.6400	89.2400	86.5300	86.6200	+1.393%	1,049,517	-7.562%
2021-09-09	83.0000	87.0100	82.9350	85.4300	+2.373%	1,016,700	-6.274%
2021-09-08	84.8300	85.0900	82.4900	83.4500	-2.031%	2,009,628	-4.050%
2021-09-07	86.2000	86.2000	83.9100	85.1800	-0.572%	2,332,481	-5.999%
2021-09-03	87.1600	87.8000	85.5500	85.6700	-1.461%	1,256,990	-6.537%
2021-09-02	85.0550	87.1600	84.4000	86.9400	+2.608%	1,538,594	-7.902%
2021-09-01	85.8300	85.8300	84.3300	84.7300	-0.294%	1,358,149	-5.500%
2021-08-31	85.5300	86.0650	84.2950	84.9800	-0.852%	1,167,750	-5.778%
2021-08-30	87.7300	88.0000	85.1000	85.7100	-1.426%	1,448,488	-6.580%
2021-08-27	84.7100	87.0300	84.5900	86.9500	+2.632%	1,782,498	-7.913%
2021-08-26	87.2300	87.8300	84.1500	84.7200	-4.958%	2,063,720	-5.489%
2021-08-25	88.3700	90.8000	88.3700	89.1400	+1.793%	1,637,272	-10.175%
2021-08-24	87.0300	88.2500	86.6200	87.5700	+1.132%	1,417,501	-8.565%
2021-08-23	83.7300	87.4200	83.6300	86.5900	+4.628%	1,971,775	-7.530%
2021-08-20	79.4300	82.8200	79.1958	82.7600	+3.865%	1,840,074	-3.250%
2021-08-19	77.9400	81.0000	77.1270	79.6800	+1.685%	2,512,203	+0.489%
2021-08-18	79.2000	81.0000	75.0600	78.3600	-9.148%	7,703,304	+2.182%
2021-08-17	85.8000	86.4800	83.7900	86.2500	-1.406%	3,048,218	-7.165%
2021-08-16	89.6600	90.3050	87.1200	87.4800	-3.625%	1,704,285	-8.471%
2021-08-13	91.3100	92.1600	90.5200	90.7700	-1.003%	695,626	-11.788%
2021-08-12	92.4800	92.9700	90.6000	91.6900	-1.377%	771,277	-12.673%
2021-08-11	94.6300	94.7000	91.4050	92.9700	-1.629%	872,669	-13.875%
2021-08-10	95.7400	96.2700	94.2500	94.5100	-1.088%	934,797	-15.279%
2021-08-09	96.1300	96.6600	94.2300	95.5500	-0.230%	701,111	-16.201%
2021-08-06	94.9219	97.3700	94.9219	95.7700	-0.859%	871,349	-16.393%
2021-08-05	95.0600	97.8500	94.7400	96.6000	+2.515%	1,374,887	-17.112%
2021-08-04	93.1200	95.7200	93.1200	94.2300	+0.641%	767,858	-15.027%
2021-08-03	93.5900	94.7500	89.8600	93.6300	+0.764%	1,352,854	-14.483%
2021-08-02	93.1500	95.4100	92.4700	92.9200	+0.172%	1,050,392	-13.829%
2021-07-30	89.8900	92.9300	89.1900	92.7600	+1.833%	1,086,117	-13.680%
2021-07-29	90.8200	91.9700	89.8600	91.0900	+0.508%	705,335	-12.098%
2021-07-28	88.7200	91.5850	88.7200	90.6300	+2.918%	928,200	-11.652%
2021-07-27	91.1000	91.1100	85.1500	88.0600	-4.490%	1,681,391	-9.073%
2021-07-26	92.0300	92.9999	90.7350	92.2000	-0.227%	649,898	-13.156%
2021-07-23	92.5900	92.7700	90.0500	92.4100	+0.282%	740,972	-13.354%
2021-07-22	92.3000	93.2100	90.8800	92.1500	-1.074%	1,395,099	-13.109%
2021-07-21	88.8800	93.5400	88.6500	93.1500	+5.493%	1,483,044	-14.042%
2021-07-20	85.8600	89.0000	84.5000	88.3000	+3.517%	1,247,615	-9.320%
2021-07-19	84.4000	85.5600	81.5350	85.3000	-0.918%	2,721,595	-6.131%
2021-07-16	89.0100	89.7900	86.0300	86.0900	-2.448%	2,142,088	-6.993%
2021-07-15	91.9700	92.2600	88.0900	88.2500	-4.066%	1,597,745	-9.269%
2021-07-14	96.1800	97.4700	91.8500	91.9900	-3.341%	739,838	-12.958%
2021-07-13	94.8100	96.0300	94.1500	95.1700	-0.115%	914,774	-15.866%
2021-07-12	95.3600	95.8300	93.7400	95.2800	+0.422%	590,709	-15.963%
2021-07-09	94.3700	95.7000	93.5100	94.8800	+1.411%	732,017	-15.609%
2021-07-08	92.0200	94.7050	90.3400	93.5600	-1.464%	924,556	-14.419%
2021-07-07	98.1200	98.8900	94.6500	94.9500	-2.565%	651,909	-15.671%
2021-07-06	95.7100	99.3750	95.4800	97.4500	+1.574%	894,378	-17.835%
2021-07-02	97.6900	98.0000	95.1500	95.9400	-0.724%	415,313	-16.542%
2021-07-01	98.4300	98.5250	95.9000	96.6400	-1.317%	800,201	-17.146%
2021-06-30	101.0500	101.1700	97.6800	97.9300	-3.508%	1,042,227	-18.238%
2021-06-29	101.2800	102.4200	100.7100	101.4900	+0.435%	772,962	-21.106%
2021-06-28	100.0000	101.1599	99.2200	101.0500	+2.495%	930,256	-20.762%
2021-06-25	98.7600	99.3600	97.8000	98.5900	-0.172%	1,207,860	-18.785%
2021-06-24	95.3100	99.0000	95.3100	98.7600	+4.464%	1,354,210	-18.925%
2021-06-23	93.3700	95.1900	93.0000	94.5400	+1.820%	786,165	-15.306%
2021-06-22	91.4500	92.9400	91.0400	92.8500	+0.639%	758,021	-13.764%
2021-06-21	91.3900	92.7500	90.2800	92.2600	+1.340%	970,059	-13.213%
2021-06-18	92.5300	92.9100	89.4500	91.0400	-2.880%	1,706,631	-12.050%
2021-06-17	93.2600	94.5200	92.3600	93.7400	+0.235%	1,571,923	-14.583%
2021-06-16	95.2400	95.9500	92.3600	93.5200	-2.725%	1,359,668	-14.382%
2021-06-15	99.1000	99.8000	95.9100	96.1400	-3.870%	848,149	-16.715%
2021-06-14	96.9600	100.4000	96.3700	100.0100	+3.295%	955,145	-19.938%
2021-06-11	99.2200	99.5000	96.7500	96.8200	-1.706%	611,752	-17.300%
2021-06-10	96.3600	98.8700	95.3600	98.5000	+2.818%	1,318,491	-18.711%
2021-06-09	95.9800	96.7500	93.9500	95.8000	+0.482%	1,443,485	-16.420%
2021-06-08	97.0700	97.2200	93.5400	95.3400	-0.842%	1,247,736	-16.016%
2021-06-07	97.5400	98.1200	95.7000	96.1500	-2.574%	1,258,091	-16.724%
2021-06-04	97.3300	100.0400	97.1900	98.6900	+3.189%	1,623,755	-18.867%
2021-06-03	98.0000	98.2750	95.4600	95.6400	-4.101%	919,211	-16.280%
2021-06-02	98.8800	100.4300	97.3100	99.7300	+0.676%	829,297	-19.713%
2021-06-01	100.2500	101.6400	97.7200	99.0600	-0.950%	978,226	-19.170%
2021-05-28	100.7400	102.0000	99.6700	100.0100	-0.259%	1,108,266	-19.938%
2021-05-27	98.3900	101.5800	97.6500	100.2700	+1.694%	1,395,860	-20.146%
2021-05-26	97.4900	99.2500	96.9200	98.6000	+1.681%	791,234	-18.793%
2021-05-25	98.2800	99.1160	95.8300	96.9700	-0.082%	1,212,615	-17.428%
2021-05-24	97.0000	97.9500	95.5200	97.0500	+0.789%	928,268	-17.496%
2021-05-21	96.5000	98.0000	95.1100	96.2900	+0.785%	1,228,502	-16.845%
2021-05-20	92.8900	96.4000	92.4800	95.5400	+2.853%	1,530,255	-16.192%
2021-05-19	89.4800	93.1800	87.2700	92.8900	+2.381%	1,234,341	-13.801%
2021-05-18	91.8400	92.4900	89.9200	90.7300	+0.077%	1,292,012	-11.749%
2021-05-17	90.1000	90.7100	87.3400	90.6600	-1.263%	1,236,284	-11.681%
2021-05-14	89.6800	93.4100	88.5200	91.8200	+4.057%	1,314,050	-12.797%
2021-05-13	89.8500	91.9600	86.1200	88.2400	-0.158%	1,646,922	-9.259%
2021-05-12	90.2300	92.2500	87.8500	88.3800	-5.212%	1,254,685	-9.403%
2021-05-11	88.1600	94.6599	86.3450	93.2400	+1.271%	1,297,289	-14.125%
2021-05-10	96.8600	96.8600	91.4601	92.0700	-3.773%	1,302,173	-13.034%
2021-05-07	95.5049	97.5400	94.7400	95.6800	+1.625%	1,085,768	-16.315%
2021-05-06	92.7100	94.3200	91.2101	94.1500	+0.064%	1,031,154	-14.955%
2021-05-05	95.4900	95.9000	91.6600	94.0900	-0.170%	960,606	-14.901%
2021-05-04	96.0718	96.5800	90.6000	94.2500	-2.905%	2,798,015	-15.045%
2021-05-03	99.5500	100.5500	96.7200	97.0700	-2.364%	2,054,614	-17.513%
2021-04-30	97.0100	104.2800	96.0000	99.4200	+0.903%	2,478,516	-19.463%
2021-04-29	106.0000	106.0000	96.2601	98.5300	-12.596%	5,999,358	-18.735%
2021-04-28	115.4800	116.0300	112.7100	112.7300	-3.352%	1,170,608	-28.972%
2021-04-27	119.7600	119.8200	116.3550	116.6400	-2.000%	1,265,805	-31.353%
2021-04-26	113.4400	119.7100	113.2700	119.0200	+3.703%	1,508,192	-32.726%
2021-04-23	110.3400	115.7000	110.1000	114.7700	+5.565%	1,566,655	-30.234%
2021-04-22	110.9700	113.8950	108.6600	108.7200	-0.284%	1,325,402	-26.352%
2021-04-21	102.8400	109.5350	101.7900	109.0300	+5.762%	1,421,890	-26.561%
2021-04-20	108.9400	109.3150	100.6300	103.0900	-6.017%	2,758,412	-22.330%
2021-04-19	111.2100	113.2200	107.9600	109.6900	-2.132%	1,753,212	-27.003%
2021-04-16	113.2700	114.9737	111.7400	112.0800	-1.520%	1,179,192	-28.560%
2021-04-15	111.9300	114.5200	111.4100	113.8100	+2.809%	1,495,035	-29.646%
2021-04-14	111.4500	114.5500	110.1900	110.7000	-0.216%	867,071	-27.669%
2021-04-13	111.7300	113.1000	109.3600	110.9400	-0.386%	641,976	-27.826%
2021-04-12	110.3000	111.5200	107.9000	111.3700	+0.315%	976,033	-28.105%
2021-04-09	112.6800	112.9800	108.2800	111.0200	-3.394%	1,289,198	-27.878%
2021-04-08	117.9400	118.4499	114.5000	114.9200	+0.604%	1,440,530	-30.325%
2021-04-07	116.4600	118.5700	114.0650	114.2300	-2.841%	1,371,416	-29.905%
2021-04-06	116.4200	119.1400	114.4000	117.5700	+1.581%	1,667,044	-31.896%
2021-04-05	118.1100	118.8800	113.5400	115.7400	+0.443%	1,195,393	-30.819%
2021-04-01	110.5000	115.8800	110.0300	115.2300	+6.566%	1,569,719	-30.513%
2021-03-31	103.8500	109.7400	103.8400	108.1300	+5.297%	1,507,157	-25.950%
2021-03-30	99.9300	103.5400	97.3800	102.6900	+2.230%	1,404,670	-22.027%
2021-03-29	107.3800	107.3800	99.8400	100.4500	-6.558%	1,496,900	-20.289%
2021-03-26	103.4800	107.7500	102.3900	107.5000	+4.633%	1,001,112	-25.516%
2021-03-25	98.4000	103.3850	97.0800	102.7400	+1.552%	1,295,160	-22.065%
2021-03-24	103.9176	105.0000	100.8800	101.1700	-0.580%	1,219,493	-20.856%
2021-03-23	107.9300	108.7300	100.6800	101.7600	-6.376%	1,589,304	-21.315%
2021-03-22	110.2900	110.7000	107.1342	108.6900	+1.798%	1,005,533	-26.332%
2021-03-19	106.4600	108.4600	104.1700	106.7700	+1.281%	4,336,392	-25.007%
2021-03-18	113.1500	115.9900	105.1000	105.4200	-9.417%	1,870,175	-24.047%
2021-03-17	111.1400	117.6900	109.6300	116.3800	+2.061%	1,711,730	-31.200%
2021-03-16	113.2200	118.3200	112.8000	114.0300	+1.658%	1,633,912	-29.782%
2021-03-15	111.0900	112.3300	108.9300	112.1700	+1.880%	1,048,152	-28.617%
2021-03-12	107.5900	110.8550	105.6230	110.1000	-0.945%	1,210,030	-27.275%
2021-03-11	108.0300	112.6000	106.4600	111.1500	+8.133%	1,618,826	-27.962%
2021-03-10	102.2900	105.6487	101.1500	102.7900	+1.401%	1,759,336	-22.103%
2021-03-09	99.2900	104.0425	98.5001	101.3700	+7.703%	2,519,996	-21.012%
2021-03-08	105.5400	107.1300	94.0900	94.1200	-11.616%	2,297,907	-14.928%
2021-03-05	105.9900	106.9000	96.0000	106.4900	+4.392%	2,235,997	-24.810%
2021-03-04	108.9000	110.9600	99.5500	102.0100	-7.221%	2,758,020	-21.508%
2021-03-03	114.2800	115.4800	108.7700	109.9500	-3.646%	1,323,236	-27.176%
2021-03-02	118.8700	120.5000	113.7900	114.1100	-3.656%	1,027,522	-29.831%
2021-03-01	117.2900	118.5400	113.6800	118.4400	+4.389%	1,543,942	-32.396%
2021-02-26	106.7000	114.6850	103.3000	113.4600	+7.841%	2,738,504	-29.429%
2021-02-25	117.0000	117.8100	105.1200	105.2100	-11.035%	2,494,294	-23.895%
2021-02-24	115.4600	119.5000	110.8000	118.2600	+0.288%	1,612,677	-32.293%
2021-02-23	112.7900	118.4000	102.5000	117.9200	+0.700%	2,896,179	-32.098%
2021-02-22	125.5250	125.8600	116.2400	117.1000	-6.960%	1,751,787	-31.623%
2021-02-19	119.0000	126.8300	118.8200	125.8600	+7.979%	1,951,624	-36.382%
2021-02-18	115.0000	117.5200	113.2100	116.5600	-0.060%	1,541,249	-31.306%
2021-02-17	120.5500	122.1900	114.6200	116.6300	-1.851%	2,207,850	-31.347%
2021-02-16	124.8100	125.6900	118.5800	118.8300	-3.453%	1,986,819	-32.618%
2021-02-12	125.8500	128.0000	121.5900	123.0800	-4.054%	1,789,530	-34.945%
2021-02-11	123.5000	129.9000	123.0500	128.2800	+3.896%	1,400,591	-37.582%
2021-02-10	123.1200	125.9600	120.6000	123.4700	+0.981%	1,163,873	-35.150%
2021-02-09	122.0300	124.1200	120.7100	122.2700	-0.610%	1,142,266	-34.514%
2021-02-08	118.9600	123.2967	118.2800	123.0200	+4.493%	1,387,622	-34.913%
2021-02-05	118.7900	119.4900	115.2100	117.7300	+0.034%	774,319	-31.988%
2021-02-04	112.9200	117.7300	110.5000	117.6900	+3.546%	1,087,450	-31.965%
2021-02-03	116.9600	118.1800	112.4050	113.6600	-2.270%	1,160,595	-29.553%
2021-02-02	117.1600	117.6000	110.0700	116.3000	+1.892%	2,585,406	-31.152%
2021-02-01	103.6000	114.9700	103.3700	114.1400	+12.920%	3,784,080	-29.849%
2021-01-29	103.0000	106.8800	99.5400	101.0800	-3.494%	2,612,030	-20.786%
2021-01-28	105.5000	106.1500	97.0200	104.7400	+2.505%	3,152,417	-23.554%
2021-01-27	103.8500	105.8700	98.9200	102.1800	-4.155%	2,417,557	-21.638%
2021-01-26	112.3000	112.6400	105.0600	106.6100	-4.059%	2,227,570	-24.894%
2021-01-25	116.2300	116.2300	109.1000	111.1200	-2.842%	3,568,604	-27.943%
2021-01-22	113.2900	115.3100	112.5000	114.3700	-0.695%	1,299,092	-29.990%
2021-01-21	115.2859	118.3700	112.3500	115.1700	+0.585%	1,702,784	-30.477%
2021-01-20	121.9500	122.5000	114.3200	114.5000	-4.655%	1,914,732	-30.070%
2021-01-19	119.9600	121.7981	115.7400	120.0900	+2.501%	1,717,125	-33.325%
2021-01-15	122.9500	123.2100	115.1000	117.1600	-5.157%	1,977,409	-31.658%
2021-01-14	120.0000	126.5581	120.0000	123.5300	+3.295%	1,388,622	-35.182%
2021-01-13	122.0000	123.2100	118.6600	119.5900	-0.788%	1,213,030	-33.046%
2021-01-12	119.7700	123.4200	118.1100	120.5400	+2.701%	1,833,462	-33.574%
2021-01-11	112.0000	119.8800	111.4700	117.3700	+3.146%	1,960,438	-31.780%
2021-01-08	117.6700	118.8200	111.5600	113.7900	-1.438%	2,358,574	-29.634%
2021-01-07	117.3900	121.6700	114.2500	115.4500	+1.441%	3,081,344	-30.645%
2021-01-06	108.2500	116.1700	107.5750	113.8100	+6.384%	2,229,726	-29.646%
2021-01-05	105.0000	111.2100	105.0000	106.9800	-0.009%	2,099,884	-25.154%
2021-01-04	108.0000	116.4900	105.7200	106.9900	+1.029%	2,714,219	-25.161%
2020-12-31	105.4600	109.1699	104.0001	105.9000	+1.446%	1,542,027	-24.391%
2020-12-30	98.2400	105.7359	98.2400	104.3900	+7.397%	2,293,992	-23.297%
2020-12-29	101.5000	101.9600	96.6000	97.2000	-3.781%	1,017,818	-17.623%
2020-12-28	105.6700	105.9300	100.5012	101.0200	-2.017%	1,294,092	-20.738%
2020-12-24	105.0900	105.2300	102.7100	103.1000	-1.650%	314,243	-22.338%
2020-12-23	104.2100	105.9690	102.5500	104.8300	+1.373%	1,189,698	-23.619%
2020-12-22	100.2600	103.7400	99.6600	103.4100	+4.087%	1,259,943	-22.570%
2020-12-21	95.1450	103.2100	95.0000	99.3500	+1.668%	2,525,677	-19.406%
2020-12-18	96.6600	99.3599	95.6100	97.7200	+1.951%	3,687,423	-18.062%
2020-12-17	91.6700	96.6900	90.2400	95.8500	+5.631%	2,433,558	-16.463%
2020-12-16	92.0000	92.6250	90.2500	90.7400	-1.187%	1,163,941	-11.759%
2020-12-15	92.7200	93.9900	90.3300	91.8300	+0.603%	1,182,097	-12.806%
2020-12-14	93.3700	95.1000	90.6900	91.2800	-1.638%	1,408,329	-12.281%
2020-12-11	93.0700	93.9600	91.6900	92.8000	-0.886%	1,304,711	-13.718%
2020-12-10	95.4100	97.8700	93.4200	93.6300	-2.843%	2,327,149	-14.483%
2020-12-09	97.6400	104.2700	94.2800	96.3700	-2.716%	4,540,761	-16.914%
2020-12-08	90.9300	99.2200	90.8900	99.0600	+9.133%	2,936,721	-19.170%
2020-12-07	91.2400	92.4000	90.2500	90.7700	-2.920%	1,458,126	-11.788%
2020-12-04	91.8800	93.6100	90.5500	93.5000	+1.830%	891,240	-14.364%
2020-12-03	90.7100	92.4499	89.7400	91.8200	+2.375%	1,044,585	-12.797%
2020-12-02	88.8000	90.8100	88.0700	89.6900	-0.011%	1,387,446	-10.726%
2020-12-01	91.7500	93.1722	89.4900	89.7000	-0.763%	1,802,926	-10.736%
2020-11-30	92.8400	93.0000	88.5400	90.3900	-1.942%	1,578,086	-11.417%
2020-11-27	89.5000	93.9600	89.5000	92.1800	+3.783%	830,391	-13.137%
2020-11-25	89.3800	89.8800	86.2600	88.8200	-1.036%	1,065,775	-9.851%
2020-11-24	89.8000	91.0350	87.4700	89.7500	+0.865%	1,844,007	-10.786%
2020-11-23	82.6300	89.1000	81.8000	88.9800	+8.380%	3,545,218	-10.013%
2020-11-20	81.2000	84.7900	80.7690	82.1000	+1.358%	2,434,880	-2.473%
2020-11-19	75.0600	81.0100	74.1800	81.0000	+11.555%	3,345,777	-1.148%
2020-11-18	72.0000	73.1600	70.9100	72.6100	+1.411%	833,078	+10.274%
2020-11-17	70.6500	71.8900	69.7500	71.6000	+0.407%	722,475	+11.830%
2020-11-16	71.1818	71.3900	69.4250	71.3100	+2.003%	850,993	+12.284%
2020-11-13	70.1300	71.3400	68.7600	69.9100	+1.687%	1,034,760	+14.533%
2020-11-12	68.3200	69.4800	67.1800	68.7500	+0.629%	2,109,246	+16.465%
2020-11-11	64.5000	68.3700	64.1200	68.3200	+7.557%	1,094,751	+17.198%
2020-11-10	65.2800	66.0600	62.7000	63.5200	-2.815%	1,186,955	+26.055%
2020-11-09	72.8900	73.5800	65.3600	65.3600	-7.827%	1,473,852	+22.506%
2020-11-06	68.7500	71.2800	68.3800	70.9100	+3.217%	1,122,839	+12.918%
2020-11-05	65.4400	68.8100	65.3200	68.7000	+7.327%	927,150	+16.550%
2020-11-04	64.3000	65.1400	62.9300	64.0100	-1.417%	1,264,840	+25.090%
2020-11-03	65.4600	67.0900	64.0000	64.9300	+1.676%	876,301	+23.317%
2020-11-02	63.6000	65.2499	62.1700	63.8600	+0.409%	1,254,370	+25.384%
2020-10-30	62.5600	63.9000	61.0800	63.6000	+0.617%	1,684,203	+25.896%
2020-10-29	64.0400	65.0000	60.5600	63.2100	-4.545%	2,946,039	+26.673%
2020-10-28	66.4900	66.9700	65.6200	66.2200	-2.618%	1,220,800	+20.915%
2020-10-27	71.3400	71.3750	67.9200	68.0000	-4.481%	1,217,957	+17.750%
2020-10-26	71.4400	72.2200	70.0800	71.1900	-1.848%	676,142	+12.474%
2020-10-23	72.2500	73.4200	71.2800	72.5300	+0.862%	654,845	+10.396%
2020-10-22	72.0500	73.2000	71.6100	71.9100	+0.475%	610,189	+11.348%
2020-10-21	72.9500	73.8900	71.3300	71.5700	-2.307%	674,838	+11.876%
2020-10-20	74.6000	74.9000	72.8800	73.2600	-0.906%	901,105	+9.296%
2020-10-19	73.4000	77.1900	73.0500	73.9300	+3.703%	2,566,206	+8.305%
2020-10-16	71.9300	72.1700	70.9100	71.2900	-0.112%	492,567	+12.316%
2020-10-15	69.6900	71.6200	69.6800	71.3700	-0.014%	1,121,685	+12.190%
2020-10-14	71.7900	72.9000	71.0800	71.3800	-0.154%	836,870	+12.174%
2020-10-13	69.1100	71.6800	68.8800	71.4900	+3.534%	1,222,553	+12.002%
2020-10-12	69.8700	70.3900	68.6100	69.0500	-0.705%	500,948	+15.959%
2020-10-09	70.0000	70.8700	69.3500	69.5400	+0.739%	891,309	+15.142%
2020-10-08	68.7800	69.3300	68.2000	69.0300	+1.634%	719,249	+15.993%
2020-10-07	67.3900	68.3800	66.7300	67.9200	+3.489%	1,228,739	+17.889%
2020-10-06	66.6500	67.7200	65.3050	65.6300	-1.011%	648,342	+22.002%
2020-10-05	65.1900	66.7900	65.1900	66.3000	+3.481%	700,288	+20.769%
2020-10-02	63.4900	65.0600	63.1800	64.0700	-2.674%	752,211	+24.973%
2020-10-01	64.5150	66.4800	64.5150	65.8300	+3.279%	842,856	+21.631%
2020-09-30	62.8500	64.7250	62.6900	63.7400	+1.642%	935,275	+25.620%
2020-09-29	62.3700	63.4600	61.9750	62.7100	+0.400%	672,342	+27.683%
2020-09-28	61.6000	62.5100	60.7400	62.4600	+4.065%	756,656	+28.194%
2020-09-25	58.7300	60.7100	58.3000	60.0200	+1.608%	564,991	+33.406%
2020-09-24	57.0000	59.1500	56.3900	59.0700	+2.303%	1,386,642	+35.551%
2020-09-23	61.3700	61.5000	57.5500	57.7400	-5.684%	1,145,230	+38.673%
2020-09-22	59.2800	61.4500	58.7600	61.2200	+4.811%	1,394,790	+30.791%
2020-09-21	60.5000	60.8500	58.1300	58.4100	-6.349%	1,209,616	+37.083%
2020-09-18	64.4200	65.4600	62.0100	62.3700	-1.980%	2,032,035	+28.379%
2020-09-17	63.5100	65.0500	62.9100	63.6300	-2.706%	1,097,124	+25.837%
2020-09-16	64.8400	66.3050	64.4800	65.4000	+1.616%	1,225,993	+22.431%
2020-09-15	63.4300	64.7200	62.6200	64.3600	+2.746%	1,199,429	+24.410%
2020-09-14	60.9100	63.0400	60.3600	62.6400	+4.644%	969,925	+27.826%
2020-09-11	59.9900	60.8600	59.3000	59.8600	+1.303%	573,650	+33.762%
2020-09-10	60.5300	61.4000	59.0800	59.0900	-1.071%	792,280	+35.505%
2020-09-09	59.4500	59.9900	58.4700	59.7300	+2.876%	977,801	+34.053%
2020-09-08	58.0000	60.0600	57.5100	58.0600	-4.459%	994,752	+37.909%
2020-09-04	61.4600	61.6700	57.3200	60.7700	-0.638%	1,273,012	+31.759%
2020-09-03	65.7100	66.5000	60.5000	61.1600	-8.265%	1,608,180	+30.919%
2020-09-02	64.6800	66.8400	63.8035	66.6700	+4.188%	1,734,128	+20.099%
2020-09-01	63.7000	65.4100	62.8300	63.9900	+1.410%	716,075	+25.129%
2020-08-31	63.6200	63.9700	62.3100	63.1000	-1.004%	647,216	+26.894%
2020-08-28	62.4500	63.7600	62.1100	63.7400	+2.311%	834,734	+25.620%
2020-08-27	63.4000	63.5200	61.9800	62.3000	-0.606%	745,751	+28.523%
2020-08-26	62.3900	62.9100	61.3500	62.6800	-0.048%	795,848	+27.744%
2020-08-25	62.3900	63.2800	62.0100	62.7100	+1.259%	999,592	+27.683%
2020-08-24	60.6300	62.1400	60.6300	61.9300	+2.584%	1,057,838	+29.291%
2020-08-21	61.2000	61.4600	59.6500	60.3700	-1.453%	1,231,814	+32.632%
2020-08-20	62.8300	63.3500	60.2800	61.2600	-3.238%	2,219,947	+30.705%
2020-08-19	65.1700	66.0000	62.0100	63.3100	-7.496%	3,910,139	+26.473%
2020-08-18	71.9400	72.8000	67.5200	68.4400	-5.443%	3,303,219	+16.993%
2020-08-17	73.0000	73.4900	72.2550	72.3800	+0.055%	1,363,733	+10.624%
2020-08-14	72.6300	73.2400	72.1600	72.3400	-0.014%	678,914	+10.686%
2020-08-13	72.7600	73.7300	72.1700	72.3500	-0.850%	1,302,993	+10.670%
2020-08-12	73.6000	73.6303	72.2900	72.9700	-0.437%	1,000,417	+9.730%
2020-08-11	73.7000	74.7200	72.9450	73.2900	-0.543%	1,127,809	+9.251%
2020-08-10	73.1100	74.1400	72.3900	73.6900	+1.418%	966,566	+8.658%
2020-08-07	72.8000	73.9600	71.6500	72.6600	-0.927%	721,680	+10.198%
2020-08-06	73.0900	73.4600	72.5213	73.3400	+0.535%	809,032	+9.176%
2020-08-05	72.7300	73.0900	71.6000	72.9500	+0.857%	613,510	+9.760%
2020-08-04	70.7900	72.4600	70.5700	72.3300	+3.152%	796,187	+10.701%
2020-08-03	69.2200	70.8350	69.0100	70.1200	+1.741%	826,936	+14.190%
2020-07-31	69.1300	70.0400	67.3966	68.9200	-0.304%	1,108,758	+16.178%
2020-07-30	68.9900	69.5200	68.4250	69.1300	-1.002%	1,006,629	+15.825%
2020-07-29	68.4600	70.2200	67.1000	69.8300	+2.360%	890,957	+14.664%
2020-07-28	67.8100	68.3800	66.7100	68.2200	+0.412%	823,817	+17.370%
2020-07-27	66.9400	67.9800	66.3300	67.9400	+2.861%	1,123,330	+17.854%
2020-07-24	65.4000	66.5700	64.6300	66.0500	+0.015%	593,694	+21.226%
2020-07-23	67.0300	67.8000	65.4700	66.0400	-1.682%	1,671,971	+21.245%
2020-07-22	67.0000	67.4800	66.4900	67.1700	+0.404%	553,614	+19.205%
2020-07-21	67.4300	67.7500	66.0100	66.9000	-0.653%	893,683	+19.686%
2020-07-20	66.0300	67.5900	66.0300	67.3400	+1.676%	734,830	+18.904%
2020-07-17	66.4100	67.2700	65.6900	66.2300	-0.075%	900,611	+20.897%
2020-07-16	65.7600	66.6350	64.4004	66.2800	+0.045%	1,477,291	+20.806%
2020-07-15	64.6400	66.4600	64.3000	66.2500	+2.969%	1,545,663	+20.860%
2020-07-14	59.8100	64.4100	59.0700	64.3400	+5.892%	1,318,018	+24.448%
2020-07-13	63.9200	65.5300	60.7400	60.7600	-3.571%	1,847,778	+31.781%
2020-07-10	62.9800	63.6300	62.1300	63.0100	+1.026%	1,020,526	+27.075%
2020-07-09	60.9000	62.9700	59.7500	62.3700	+2.616%	918,491	+28.379%
2020-07-08	59.1900	60.8000	58.8700	60.7800	+3.280%	600,535	+31.737%
2020-07-07	60.7200	61.4800	58.8000	58.8500	-4.215%	830,721	+36.058%
2020-07-06	60.3500	62.9700	60.1900	61.4400	+4.472%	1,251,777	+30.322%
2020-07-02	58.4000	59.7350	57.9500	58.8100	+2.260%	780,291	+36.150%
2020-07-01	59.4600	59.5000	57.4200	57.5100	-2.838%	731,378	+39.228%
2020-06-30	58.2200	59.5700	58.1500	59.1900	+1.527%	760,455	+35.276%
2020-06-29	58.4200	58.4200	56.8750	58.3000	+0.970%	765,798	+37.341%
2020-06-26	58.2700	58.4600	56.8500	57.7400	-1.130%	1,175,572	+38.673%
2020-06-25	57.8500	58.6300	57.1700	58.4000	-0.171%	1,646,578	+37.106%
2020-06-24	59.1500	59.7300	58.0200	58.5000	-2.678%	905,380	+36.872%
2020-06-23	60.7300	61.2900	59.7300	60.1100	+1.025%	923,750	+33.206%
2020-06-22	60.3600	60.4603	59.1700	59.5000	-1.669%	885,176	+34.571%
2020-06-19	60.2900	61.7600	60.2500	60.5100	+1.137%	1,508,131	+32.325%
2020-06-18	60.6500	61.5400	59.6400	59.8300	-1.773%	768,932	+33.829%
2020-06-17	61.5100	62.3000	60.7700	60.9100	+0.164%	1,109,046	+31.456%
2020-06-16	62.5900	64.1600	60.3900	60.8100	+0.165%	1,288,500	+31.672%
2020-06-15	59.2500	61.4900	59.1600	60.7100	-0.492%	1,500,694	+31.889%
2020-06-12	60.1900	61.1800	59.1200	61.0100	+5.408%	2,143,996	+31.241%
2020-06-11	57.9800	59.0000	56.9500	57.8800	-3.854%	2,247,691	+38.338%
2020-06-10	60.7000	61.6000	59.8800	60.2000	-2.415%	2,443,148	+33.007%
2020-06-09	59.6700	61.8100	58.3200	61.6900	+1.464%	1,875,403	+29.794%
2020-06-08	59.1800	60.9900	58.7850	60.8000	+2.599%	1,233,496	+31.694%
2020-06-05	58.0400	60.3000	57.0000	59.2600	+3.276%	2,307,782	+35.116%
2020-06-04	56.4800	57.5900	56.0760	57.3800	+1.021%	2,020,682	+39.543%
2020-06-03	55.1000	57.7000	54.6416	56.8000	+5.322%	1,610,862	+40.968%
2020-06-02	53.5600	54.0000	52.3100	53.9300	+2.005%	1,326,178	+48.470%
2020-06-01	52.3500	53.6200	51.6825	52.8700	+0.342%	1,233,054	+51.447%
2020-05-29	52.9900	53.5300	51.4600	52.6900	-0.529%	1,759,318	+51.964%
2020-05-28	55.8500	56.0000	52.7600	52.9700	-5.326%	1,473,513	+51.161%
2020-05-27	55.3000	56.1000	53.3789	55.9500	+1.414%	1,889,983	+43.110%
2020-05-26	54.3900	55.4550	54.0700	55.1700	+6.650%	1,895,723	+45.133%
2020-05-22	50.7200	51.8200	50.2600	51.7300	+1.511%	636,793	+54.784%
2020-05-21	53.1300	53.7800	50.7700	50.9600	-5.085%	1,659,232	+57.123%
2020-05-20	52.0000	54.6800	51.5200	53.6900	+8.137%	3,793,523	+49.134%
2020-05-19	49.2000	50.9700	48.7800	49.6500	+0.526%	2,118,304	+61.269%
2020-05-18	44.8300	49.5200	44.5900	49.3900	+15.532%	2,604,862	+62.118%
2020-05-15	41.9600	43.9400	41.4000	42.7500	-0.881%	1,043,695	+87.298%
2020-05-14	42.9300	43.6800	41.2900	43.1300	-1.214%	1,105,532	+85.648%
2020-05-13	44.7100	44.8400	43.1200	43.6600	-2.327%	1,500,057	+83.394%
2020-05-12	45.9900	46.3500	44.6700	44.7000	-2.466%	1,042,384	+79.128%
2020-05-11	45.3800	46.4000	45.2711	45.8300	-1.758%	1,772,236	+74.711%
2020-05-08	44.2000	46.7100	43.4600	46.6500	+7.588%	1,471,470	+71.640%
2020-05-07	41.6800	43.4500	41.6800	43.3600	+5.371%	1,404,055	+84.663%
2020-05-06	41.0100	41.8600	40.4300	41.1500	+1.405%	754,585	+94.581%
2020-05-05	41.3500	42.5000	40.3100	40.5800	+1.197%	1,086,210	+97.314%
2020-05-04	39.6400	40.1200	38.6500	40.1000	+0.779%	903,189	+99.676%
2020-05-01	41.5600	42.2400	39.3900	39.7900	-7.744%	1,373,630	+101.231%
2020-04-30	44.9900	45.0000	42.6100	43.1300	-6.746%	2,540,137	+85.648%
2020-04-29	42.7600	46.3500	42.5400	46.2500	+11.661%	3,210,124	+73.124%
2020-04-28	40.0200	41.9700	39.5300	41.4200	+4.227%	2,146,708	+93.312%
2020-04-27	38.5800	39.8650	38.3028	39.7400	+4.469%	1,026,359	+101.485%
2020-04-24	37.5150	38.3000	37.1500	38.0400	+1.820%	988,455	+110.489%
2020-04-23	36.9800	37.6400	36.4900	37.3600	+1.412%	1,299,839	+114.320%
2020-04-22	36.2500	37.1400	35.8000	36.8400	+5.650%	2,087,444	+117.345%
2020-04-21	34.8500	35.8000	34.1700	34.8700	-1.302%	1,987,201	+129.624%
2020-04-20	35.3500	36.0200	34.5400	35.3300	-0.198%	2,797,890	+126.635%
2020-04-17	35.7000	35.8500	35.1000	35.4000	-0.868%	6,573,138	+126.186%

document.getElementById("ZKMq6X").onerror = function(){this.style.display='none';}; .dark-mode .cPCySZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPCySZ{ color: #333333; background-color: white; border: 2px solid #333333; }CREECree Incstock NASDAQ

CREE
Cree Inc
stock NASDAQ