Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	63.60	65.25	62.17	63.86	1,254,370	+0.26(+0.41%)
Oct 30, 2020	62.56	63.90	61.08	63.60	1,684,200	+0.39(+0.62%)
Oct 29, 2020	64.04	65.00	60.56	63.21	2,946,059	-3.01(-4.55%)
Oct 28, 2020	66.49	66.97	65.62	66.22	1,220,792	-1.78(-2.62%)
Oct 27, 2020	71.34	71.38	67.92	68.00	1,217,854	-3.19(-4.48%)
Oct 26, 2020	71.44	72.22	70.08	71.19	676,169	-1.34(-1.85%)
Oct 23, 2020	72.25	73.42	71.28	72.53	654,800	+0.62(+0.86%)
Oct 22, 2020	72.05	73.20	71.61	71.91	610,189	+0.34(+0.48%)
Oct 21, 2020	72.95	73.89	71.33	71.57	674,838	-1.69(-2.31%)
Oct 20, 2020	74.60	74.90	72.88	73.26	901,105	-0.67(-0.91%)
Oct 19, 2020	73.40	77.19	73.05	73.93	2,566,206	+2.64(+3.70%)
Oct 16, 2020	71.93	72.17	70.91	71.29	492,500	-0.08(-0.11%)
Oct 15, 2020	69.69	71.62	69.68	71.37	1,121,685	-0.01(-0.01%)
Oct 14, 2020	71.79	72.90	71.08	71.38	836,870	-0.11(-0.15%)
Oct 13, 2020	69.11	71.68	68.88	71.49	1,222,553	+2.44(+3.53%)
Oct 12, 2020	69.87	70.39	68.61	69.05	500,948	-0.49(-0.70%)
Oct 09, 2020	70.00	70.87	69.35	69.54	891,300	+0.51(+0.74%)
Oct 08, 2020	68.78	69.33	68.20	69.03	719,249	+1.11(+1.63%)
Oct 07, 2020	67.39	68.38	66.73	67.92	1,228,739	+2.29(+3.49%)
Oct 06, 2020	66.65	67.72	65.31	65.63	648,342	-0.67(-1.01%)
Oct 05, 2020	65.19	66.79	65.19	66.30	700,288	+2.23(+3.48%)
Oct 02, 2020	63.49	65.06	63.18	64.07	752,200	-1.76(-2.67%)
Oct 01, 2020	64.51	66.48	64.51	65.83	842,856	+2.09(+3.28%)
Sep 30, 2020	62.85	64.72	62.69	63.74	935,275	+1.03(+1.64%)
Sep 29, 2020	62.37	63.46	61.97	62.71	672,342	+0.25(+0.40%)
Sep 28, 2020	61.60	62.51	60.74	62.46	756,656	+2.44(+4.07%)
Sep 25, 2020	58.73	60.71	58.30	60.02	564,900	+0.95(+1.61%)
Sep 24, 2020	57.00	59.15	56.39	59.07	1,386,642	+1.33(+2.30%)
Sep 23, 2020	61.37	61.50	57.55	57.74	1,145,220	-3.48(-5.68%)
Sep 22, 2020	59.28	61.45	58.76	61.22	1,394,780	+2.81(+4.81%)
Sep 21, 2020	60.50	60.85	58.13	58.41	1,209,615	-3.96(-6.35%)
Sep 18, 2020	64.42	65.46	62.01	62.37	2,032,000	-1.26(-1.98%)
Sep 17, 2020	63.51	65.05	62.91	63.63	1,097,124	-1.77(-2.71%)
Sep 16, 2020	64.84	66.31	64.48	65.40	1,225,993	+1.04(+1.62%)
Sep 15, 2020	63.43	64.72	62.62	64.36	1,199,429	+1.72(+2.75%)
Sep 14, 2020	60.91	63.04	60.36	62.64	969,925	+2.78(+4.64%)
Sep 11, 2020	59.99	60.86	59.30	59.86	573,600	+0.77(+1.30%)
Sep 10, 2020	60.53	61.40	59.08	59.09	792,280	-0.64(-1.07%)
Sep 09, 2020	59.45	59.99	58.47	59.73	977,801	+1.67(+2.88%)
Sep 08, 2020	58.00	60.06	57.51	58.06	994,752	-2.71(-4.46%)
Sep 04, 2020	61.46	61.67	57.32	60.77	1,273,000	-0.39(-0.64%)
Sep 03, 2020	65.71	66.50	60.50	61.16	1,608,108	-5.51(-8.26%)
Sep 02, 2020	64.68	66.84	63.80	66.67	1,734,128	+2.68(+4.19%)

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