Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2021		79.12	79.12	79.12	0	-1.61(-1.99%)
Sep 30, 2021	80.10	82.03	79.80	80.73	1,400,800	+0.70(+0.87%)
Sep 29, 2021	81.87	82.43	79.89	80.03	1,427,024	-1.73(-2.12%)
Sep 28, 2021	83.26	84.09	81.13	81.76	1,434,662	-3.21(-3.78%)
Sep 27, 2021	83.49	86.10	82.13	84.97	759,002	+0.21(+0.25%)
Sep 24, 2021	85.88	86.63	84.68	84.76	942,911	-1.97(-2.27%)
Sep 23, 2021	87.29	87.29	85.52	86.73	1,265,291	+0.33(+0.38%)
Sep 22, 2021	84.77	86.78	84.53	86.40	798,997	+2.41(+2.87%)
Sep 21, 2021	84.96	84.96	82.77	83.99	811,972	+0.06(+0.07%)
Sep 20, 2021	83.87	84.42	81.92	83.93	1,355,265	-1.77(-2.07%)
Sep 17, 2021	85.69	86.61	84.27	85.70	2,717,143	-2.60(-2.94%)
Sep 16, 2021	86.69	88.59	86.30	88.30	898,714	+1.36(+1.56%)
Sep 15, 2021	88.57	88.57	85.87	86.94	1,184,474	-1.13(-1.28%)
Sep 14, 2021	89.49	89.59	87.75	88.07	1,033,667	-0.77(-0.87%)
Sep 13, 2021	86.99	88.87	85.05	88.84	1,070,370	+2.22(+2.56%)
Sep 10, 2021	86.64	89.24	86.53	86.62	1,050,200	+1.19(+1.39%)
Sep 09, 2021	83.00	87.00	82.94	85.43	1,016,700	+1.98(+2.37%)
Sep 08, 2021	84.83	85.09	82.49	83.45	2,009,628	-1.72(-2.02%)
Sep 07, 2021	86.20	86.20	83.91	85.17	2,332,481	-0.50(-0.58%)
Sep 03, 2021	87.16	87.80	85.55	85.67	1,256,990	-1.27(-1.46%)
Sep 02, 2021	85.06	87.16	84.40	86.94	1,538,494	+2.21(+2.61%)
Sep 01, 2021	85.83	85.83	84.33	84.73	1,358,099	-0.25(-0.29%)
Aug 31, 2021	85.53	86.06	84.30	84.98	1,167,730	-0.77(-0.90%)
Aug 30, 2021	87.73	88.00	85.10	85.75	1,448,445	-1.20(-1.38%)
Aug 27, 2021	84.71	87.03	84.59	86.95	1,782,498	+2.23(+2.63%)
Aug 26, 2021	87.23	87.83	84.15	84.72	2,063,719	-4.42(-4.96%)
Aug 25, 2021	88.37	90.80	88.37	89.14	1,637,068	+1.57(+1.79%)
Aug 24, 2021	87.03	88.25	86.62	87.57	1,417,298	+0.98(+1.13%)
Aug 23, 2021	83.73	87.42	83.63	86.59	1,971,725	+3.83(+4.63%)
Aug 20, 2021	79.43	82.82	79.20	82.76	1,840,074	+3.08(+3.87%)
Aug 19, 2021	77.94	81.00	77.13	79.68	2,512,153	+1.32(+1.68%)
Aug 18, 2021	79.20	81.00	75.06	78.36	7,711,993	-7.89(-9.15%)
Aug 17, 2021	85.80	86.48	83.79	86.25	3,044,464	-1.23(-1.41%)
Aug 16, 2021	89.66	90.31	87.12	87.48	1,704,278	-3.34(-3.68%)
Aug 13, 2021	91.52	92.22	90.52	90.82	695,745	-0.87(-0.95%)
Aug 12, 2021	92.48	92.92	90.60	91.69	771,114	-1.28(-1.38%)
Aug 11, 2021	94.63	94.70	91.41	92.97	872,669	-1.58(-1.67%)
Aug 10, 2021	95.74	96.27	94.25	94.55	934,794	-1.00(-1.05%)
Aug 09, 2021	96.13	96.66	94.23	95.55	701,111	-0.22(-0.23%)
Aug 06, 2021	94.92	97.37	94.92	95.77	871,349	-0.83(-0.86%)
Aug 05, 2021	95.06	97.85	94.74	96.60	1,374,877	+2.37(+2.52%)
Aug 04, 2021	93.12	95.72	93.12	94.23	767,858	+0.60(+0.64%)
Aug 03, 2021	93.59	94.75	89.86	93.63	1,352,854	+0.71(+0.76%)
Aug 02, 2021	93.15	95.41	92.47	92.92	1,050,382	+0.16(+0.17%)
Jul 30, 2021	89.89	92.93	89.19	92.76	1,086,117	+1.67(+1.83%)
Jul 29, 2021	90.82	91.97	89.88	91.09	705,282	+0.46(+0.51%)
Jul 28, 2021	88.72	91.58	88.72	90.63	928,200	+2.57(+2.92%)
Jul 27, 2021	91.10	91.11	85.15	88.06	1,681,286	-4.14(-4.49%)
Jul 26, 2021	92.03	93.00	90.73	92.20	649,798	-0.21(-0.23%)
Jul 23, 2021	92.59	92.77	90.05	92.41	740,972	+0.26(+0.28%)
Jul 22, 2021	92.30	93.21	90.88	92.15	1,395,099	-1.00(-1.07%)
Jul 21, 2021	88.88	93.54	88.65	93.15	1,483,044	+4.85(+5.49%)
Jul 20, 2021	85.86	89.00	84.50	88.30	1,247,600	+3.00(+3.52%)
Jul 19, 2021	83.88	85.56	81.53	85.30	2,721,579	-0.79(-0.92%)
Jul 16, 2021	89.01	89.79	86.03	86.09	2,142,088	-2.16(-2.45%)
Jul 15, 2021	91.97	92.26	88.09	88.25	1,597,082	-3.74(-4.07%)
Jul 14, 2021	96.18	97.47	91.85	91.99	739,794	-3.18(-3.34%)
Jul 13, 2021	94.81	96.03	94.15	95.17	940,370	-0.11(-0.12%)
Jul 12, 2021	95.36	95.83	93.74	95.28	590,709	+0.40(+0.42%)
Jul 09, 2021	94.37	95.70	93.51	94.88	732,017	+1.33(+1.42%)
Jul 08, 2021	91.65	94.83	90.33	93.55	927,364	-1.44(-1.52%)
Jul 07, 2021	97.83	98.95	94.65	94.99	655,588	-2.46(-2.52%)
Jul 06, 2021	95.71	99.38	95.48	97.45	894,377	+1.51(+1.57%)
Jul 02, 2021	97.69	98.00	95.15	95.94	415,313	-0.70(-0.72%)
Jul 01, 2021	98.43	98.53	95.90	96.64	800,201	-1.29(-1.32%)
Jun 30, 2021	101.05	101.17	97.68	97.93	1,042,217	-3.56(-3.51%)
Jun 29, 2021	101.28	102.42	100.71	101.49	772,960	+0.44(+0.44%)
Jun 28, 2021	100.00	101.16	99.22	101.05	930,236	+2.46(+2.50%)
Jun 25, 2021	98.76	99.36	97.80	98.59	1,207,860	-0.17(-0.17%)
Jun 24, 2021	95.31	99.00	95.31	98.76	1,354,210	+4.22(+4.46%)
Jun 23, 2021	93.37	95.19	93.00	94.54	786,155	+1.69(+1.82%)
Jun 22, 2021	91.45	92.94	91.04	92.85	758,001	+0.59(+0.64%)
Jun 21, 2021	91.39	92.75	90.28	92.26	970,003	+1.22(+1.34%)
Jun 18, 2021	92.54	92.91	89.45	91.04	1,706,631	-2.70(-2.88%)
Jun 17, 2021	93.26	94.52	92.36	93.74	1,571,923	+0.22(+0.24%)
Jun 16, 2021	95.24	95.95	92.36	93.52	1,373,486	-2.62(-2.73%)
Jun 15, 2021	99.10	99.80	95.91	96.14	847,842	-3.87(-3.87%)
Jun 14, 2021	96.96	100.40	96.37	100.01	954,984	+3.19(+3.29%)
Jun 11, 2021	99.22	99.50	96.75	96.82	611,752	-1.68(-1.71%)
Jun 10, 2021	96.36	98.87	95.36	98.50	1,318,490	+2.70(+2.82%)
Jun 09, 2021	95.98	95.98	93.95	95.80	1,443,485	+0.46(+0.48%)
Jun 08, 2021	97.07	97.22	93.54	95.34	1,247,736	-0.81(-0.84%)
Jun 07, 2021	97.54	97.80	95.70	96.15	1,258,091	-2.54(-2.57%)
Jun 04, 2021	97.33	100.04	97.19	98.69	1,623,755	+3.05(+3.19%)
Jun 03, 2021	98.00	98.28	95.46	95.64	918,706	-4.09(-4.10%)
Jun 02, 2021	98.88	100.43	97.31	99.73	829,297	+0.67(+0.68%)
Jun 01, 2021	100.25	101.64	97.72	99.06	978,226	-0.95(-0.95%)
May 28, 2021	100.74	102.00	99.67	100.01	1,108,266	-0.26(-0.26%)
May 27, 2021	98.39	101.58	97.65	100.27	1,395,808	+1.67(+1.69%)
May 26, 2021	97.49	99.25	96.92	98.60	791,233	+1.63(+1.68%)
May 25, 2021	98.28	99.12	95.83	96.97	1,212,615	-0.08(-0.08%)
May 24, 2021	97.00	97.95	95.52	97.05	928,266	+0.76(+0.79%)
May 21, 2021	96.50	98.00	95.20	96.29	1,228,502	+0.75(+0.79%)
May 20, 2021	92.89	96.40	92.48	95.54	1,530,109	+2.65(+2.85%)
May 19, 2021	88.51	93.18	87.27	92.89	1,234,322	+2.16(+2.38%)
May 18, 2021	91.84	92.49	89.92	90.73	1,292,007	+0.07(+0.08%)
May 17, 2021	90.10	90.71	87.34	90.66	1,236,284	-1.16(-1.26%)
May 14, 2021	89.68	93.41	88.52	91.82	1,314,050	+3.58(+4.06%)
May 13, 2021	89.85	91.96	86.12	88.24	1,646,907	-0.14(-0.16%)
May 12, 2021	90.23	92.25	87.85	88.38	1,254,653	-4.86(-5.21%)
May 11, 2021	88.16	94.66	86.34	93.24	1,297,289	+1.17(+1.27%)
May 10, 2021	96.86	96.86	91.48	92.07	1,302,283	-3.61(-3.77%)
May 07, 2021	95.50	97.54	94.74	95.68	1,085,768	+1.53(+1.63%)
May 06, 2021	92.71	94.32	91.21	94.15	1,031,004	+0.06(+0.06%)
May 05, 2021	95.49	95.90	91.66	94.09	960,606	-0.16(-0.17%)
May 04, 2021	96.07	96.58	90.60	94.25	2,798,005	-2.82(-2.91%)
May 03, 2021	99.55	100.55	96.72	97.07	2,053,592	-2.35(-2.36%)
Apr 30, 2021	97.01	104.28	96.00	99.42	2,478,500	+0.89(+0.90%)
Apr 29, 2021	106.00	106.00	96.26	98.53	5,999,303	-14.20(-12.60%)
Apr 28, 2021	115.48	116.03	112.71	112.73	1,181,590	-3.91(-3.35%)
Apr 27, 2021	119.76	119.82	116.36	116.64	1,265,805	-2.38(-2.00%)
Apr 26, 2021	113.44	119.71	113.27	119.02	1,516,847	+4.25(+3.70%)
Apr 23, 2021	110.34	115.70	110.10	114.77	1,579,400	+6.05(+5.56%)
Apr 22, 2021	110.97	113.89	108.66	108.72	1,325,491	-0.31(-0.28%)
Apr 21, 2021	102.84	109.54	101.79	109.03	1,422,132	+5.94(+5.76%)
Apr 20, 2021	108.94	109.32	100.63	103.09	2,759,791	-6.60(-6.02%)
Apr 19, 2021	111.21	113.22	107.96	109.69	1,753,551	-2.39(-2.13%)
Apr 16, 2021	113.27	114.97	111.74	112.08	1,179,200	-1.73(-1.52%)
Apr 15, 2021	111.93	114.52	111.41	113.81	1,495,065	+3.11(+2.81%)
Apr 14, 2021	111.45	114.55	110.19	110.70	871,594	-0.24(-0.22%)
Apr 13, 2021	111.73	113.10	109.36	110.94	641,977	-0.43(-0.39%)
Apr 12, 2021	110.30	111.52	107.90	111.37	979,881	+0.35(+0.32%)
Apr 09, 2021	112.68	112.98	108.28	111.02	1,291,900	-3.90(-3.39%)
Apr 08, 2021	117.94	118.45	114.50	114.92	1,440,623	+0.69(+0.60%)
Apr 07, 2021	116.46	118.57	114.07	114.23	1,372,665	-3.34(-2.84%)
Apr 06, 2021	116.42	119.14	114.40	117.57	1,668,087	+1.83(+1.58%)
Apr 05, 2021	118.11	118.88	113.54	115.74	1,218,366	+0.51(+0.44%)
Apr 01, 2021	110.50	115.88	110.03	115.23	1,570,800	+7.10(+6.57%)
Mar 31, 2021	103.85	109.74	103.84	108.13	1,507,047	+5.44(+5.30%)
Mar 30, 2021	99.93	103.54	97.38	102.69	1,404,675	+2.24(+2.23%)
Mar 29, 2021	107.38	107.38	99.84	100.45	1,496,902	-7.05(-6.56%)
Mar 26, 2021	103.48	107.75	102.39	107.50	1,002,100	+4.76(+4.63%)
Mar 25, 2021	98.40	103.39	97.08	102.74	1,295,188	+1.57(+1.55%)
Mar 24, 2021	103.92	105.00	100.88	101.17	1,219,636	-0.59(-0.58%)
Mar 23, 2021	107.93	108.73	100.68	101.76	1,590,019	-6.93(-6.38%)
Mar 22, 2021	110.29	110.70	107.13	108.69	1,009,433	+1.92(+1.80%)
Mar 19, 2021	106.46	108.46	104.17	106.77	4,428,500	+1.35(+1.28%)
Mar 18, 2021	113.15	115.99	105.10	105.42	1,870,563	-10.96(-9.42%)
Mar 17, 2021	111.14	117.69	109.63	116.38	1,712,025	+2.35(+2.06%)
Mar 16, 2021	113.22	118.32	112.80	114.03	1,643,759	+1.86(+1.66%)
Mar 15, 2021	111.09	112.33	108.93	112.17	1,051,320	+2.07(+1.88%)
Mar 12, 2021	107.59	110.86	105.62	110.10	1,210,100	-1.05(-0.94%)
Mar 11, 2021	108.03	112.60	106.46	111.15	1,629,444	+8.36(+8.13%)
Mar 10, 2021	102.63	105.65	101.15	102.79	1,759,593	+1.42(+1.40%)
Mar 09, 2021	99.29	104.04	98.50	101.37	2,519,889	+7.25(+7.70%)
Mar 08, 2021	105.54	107.13	94.09	94.12	2,299,414	-12.37(-11.62%)
Mar 05, 2021	105.99	106.90	96.00	106.49	2,235,900	+4.48(+4.39%)
Mar 04, 2021	108.90	110.96	99.55	102.01	2,760,571	-7.94(-7.22%)
Mar 03, 2021	114.28	115.48	108.77	109.95	1,323,337	-4.16(-3.65%)
Mar 02, 2021	118.87	120.50	113.79	114.11	1,027,525	-4.33(-3.66%)
Mar 01, 2021	117.29	118.54	113.68	118.44	1,550,097	+4.98(+4.39%)
Feb 26, 2021	106.70	114.69	103.30	113.46	2,740,100	+8.25(+7.84%)
Feb 25, 2021	117.00	117.81	105.12	105.21	2,501,002	-13.05(-11.04%)
Feb 24, 2021	115.46	119.50	110.80	118.26	1,613,569	+0.34(+0.29%)
Feb 23, 2021	112.79	118.40	102.50	117.92	2,904,860	+0.82(+0.70%)
Feb 22, 2021	125.53	125.86	116.24	117.10	1,752,355	-8.76(-6.96%)
Feb 19, 2021	119.00	126.83	118.82	125.86	1,952,400	+9.30(+7.98%)
Feb 18, 2021	115.00	117.52	113.21	116.56	1,541,326	-0.07(-0.06%)
Feb 17, 2021	120.55	122.19	114.62	116.63	2,207,855	-2.20(-1.85%)
Feb 16, 2021	124.81	125.69	118.58	118.83	2,022,999	-4.25(-3.45%)
Feb 12, 2021	125.85	128.00	121.59	123.08	1,790,200	-5.20(-4.05%)
Feb 11, 2021	123.50	129.90	123.05	128.28	1,402,074	+4.81(+3.90%)
Feb 10, 2021	123.12	125.96	120.60	123.47	1,163,919	+1.20(+0.98%)
Feb 09, 2021	122.03	124.12	120.71	122.27	1,155,645	-0.75(-0.61%)
Feb 08, 2021	118.96	123.30	118.28	123.02	1,387,798	+5.29(+4.49%)
Feb 05, 2021	118.79	119.49	115.21	117.73	774,900	+0.04(+0.03%)
Feb 04, 2021	112.92	117.73	110.50	117.69	1,087,560	+4.03(+3.55%)
Feb 03, 2021	116.96	118.18	112.40	113.66	1,160,727	-2.64(-2.27%)
Feb 02, 2021	117.16	117.60	110.07	116.30	2,590,365	+2.16(+1.89%)
Feb 01, 2021	103.60	114.97	103.37	114.14	3,784,916	+13.06(+12.92%)
Jan 29, 2021	103.00	106.88	99.54	101.08	2,614,600	-3.66(-3.49%)
Jan 28, 2021	105.50	106.15	97.02	104.74	3,162,056	+2.56(+2.51%)
Jan 27, 2021	103.85	105.87	98.92	102.18	2,421,508	-4.43(-4.16%)
Jan 26, 2021	112.30	112.64	105.06	106.61	2,228,108	-4.51(-4.06%)
Jan 25, 2021	116.23	116.23	109.10	111.12	3,570,025	-3.25(-2.84%)
Jan 22, 2021	113.29	115.31	112.50	114.37	1,307,500	-0.80(-0.69%)
Jan 21, 2021	115.29	118.37	112.35	115.17	1,702,866	+0.67(+0.59%)
Jan 20, 2021	121.95	122.50	114.32	114.50	1,983,718	-5.59(-4.65%)
Jan 19, 2021	119.96	121.80	115.74	120.09	1,717,125	+2.93(+2.50%)
Jan 15, 2021	122.95	123.21	115.10	117.16	1,979,600	-6.37(-5.16%)
Jan 14, 2021	120.00	126.56	120.00	123.53	1,395,975	+3.94(+3.29%)
Jan 13, 2021	122.00	123.21	118.66	119.59	1,213,030	-0.95(-0.79%)
Jan 12, 2021	119.77	123.42	118.11	120.54	1,840,498	+3.17(+2.70%)
Jan 11, 2021	112.00	119.88	111.47	117.37	1,960,696	+3.58(+3.15%)
Jan 08, 2021	117.67	118.82	111.56	113.79	2,358,600	-1.66(-1.44%)
Jan 07, 2021	117.39	121.67	114.25	115.45	3,081,744	+1.64(+1.44%)
Jan 06, 2021	108.25	116.17	107.57	113.81	2,229,831	+6.83(+6.38%)
Jan 05, 2021	105.00	111.21	105.00	106.98	2,099,904	-0.01(-0.01%)
Jan 04, 2021	108.00	116.49	105.72	106.99	2,714,422	+1.09(+1.03%)
Dec 31, 2020		105.90	105.90	105.90	2,294,570	+1.51(+1.45%)
Dec 30, 2020	98.24	105.74	98.24	104.39	2,294,570	+7.19(+7.40%)
Dec 29, 2020	101.50	101.96	96.60	97.20	1,017,856	-3.82(-3.78%)
Dec 28, 2020	105.67	105.93	100.50	101.02	1,294,093	-2.08(-2.02%)
Dec 24, 2020	105.09	105.23	102.71	103.10	316,000	-1.73(-1.65%)
Dec 23, 2020	104.21	105.97	102.55	104.83	1,189,582	+1.42(+1.37%)
Dec 22, 2020	100.26	103.74	99.66	103.41	1,260,268	+4.06(+4.09%)
Dec 21, 2020	95.14	103.21	95.00	99.35	2,525,848	+1.63(+1.67%)
Dec 18, 2020	96.66	99.36	95.61	97.72	3,692,400	+1.87(+1.95%)
Dec 17, 2020	91.67	96.69	90.24	95.85	2,433,616	+5.11(+5.63%)
Dec 16, 2020	92.00	92.63	90.25	90.74	1,164,203	-1.09(-1.19%)
Dec 15, 2020	92.72	93.99	90.33	91.83	1,182,097	+0.55(+0.60%)
Dec 14, 2020	93.37	95.10	90.69	91.28	1,408,906	-1.52(-1.64%)
Dec 11, 2020	93.07	93.96	91.69	92.80	1,304,700	-0.83(-0.89%)
Dec 10, 2020	95.41	97.87	93.42	93.63	2,327,242	-2.74(-2.84%)
Dec 09, 2020	97.64	104.27	94.28	96.37	4,567,290	-2.69(-2.72%)
Dec 08, 2020	90.93	99.22	90.89	99.06	2,956,428	+8.29(+9.13%)
Dec 07, 2020	91.24	92.40	90.25	90.77	1,458,126	-2.73(-2.92%)
Dec 04, 2020	91.88	93.61	90.55	93.50	891,200	+1.68(+1.83%)
Dec 03, 2020	90.71	92.45	89.74	91.82	1,044,311	+2.13(+2.37%)
Dec 02, 2020	88.80	90.81	88.07	89.69	1,387,090	-0.01(-0.01%)
Dec 01, 2020	91.75	93.17	89.49	89.70	1,802,981	-0.69(-0.76%)
Nov 30, 2020	92.84	93.00	88.54	90.39	1,577,826	-1.79(-1.94%)
Nov 27, 2020	89.50	93.96	89.50	92.18	830,300	+3.36(+3.78%)
Nov 25, 2020	89.38	89.88	86.26	88.82	1,065,700	-0.93(-1.04%)
Nov 24, 2020	89.80	91.04	87.47	89.75	1,843,836	+0.77(+0.87%)
Nov 23, 2020	82.63	89.10	81.80	88.98	3,544,757	+6.88(+8.38%)
Nov 20, 2020	81.20	84.79	80.77	82.10	2,436,500	+1.10(+1.36%)
Nov 19, 2020	75.06	81.01	74.18	81.00	3,343,309	+8.39(+11.55%)
Nov 18, 2020	72.00	73.16	70.91	72.61	833,079	+1.01(+1.41%)
Nov 17, 2020	70.65	71.89	69.75	71.60	722,375	+0.29(+0.41%)
Nov 16, 2020	71.18	71.39	69.42	71.31	850,992	+1.40(+2.00%)
Nov 13, 2020	70.13	71.34	68.76	69.91	1,034,700	+1.16(+1.69%)
Nov 12, 2020	68.32	69.48	67.18	68.75	2,109,246	+0.43(+0.63%)
Nov 11, 2020	64.50	68.37	64.12	68.32	1,094,751	+4.80(+7.56%)
Nov 10, 2020	65.28	66.06	62.70	63.52	1,186,955	-1.84(-2.82%)
Nov 09, 2020	72.21	73.58	65.36	65.36	1,471,497	-5.55(-7.83%)
Nov 06, 2020	68.75	71.28	68.38	70.91	1,122,800	+2.21(+3.22%)
Nov 05, 2020	65.44	68.81	65.32	68.70	927,150	+4.69(+7.33%)
Nov 04, 2020	64.30	65.14	62.93	64.01	1,264,840	-0.92(-1.42%)
Nov 03, 2020	65.46	67.09	64.00	64.93	876,303	+1.07(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Cree Inc (NQ: CREE )

Historical Prices

Sections

Services

Contact Information

Follow Us