Cree Stock Price (Quote) NASDAQ:CREE
$68.34 ( -4.75% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.47 | $116.70 | Friday, 20th May 2022 CREE stock ended at $68.34. This is 4.75% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 12.83% from a day low at $64.86 to a day high of $73.18. |
90 days | $63.47 | $122.17 | |
52 weeks | $63.47 | $139.21 |
Historical Cree prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $73.00 | $73.18 | $64.86 | $68.34 | 0 |
2022-05-19 | $72.15 | $74.12 | $70.45 | $71.75 | 0 |
2022-05-18 | $73.20 | $76.06 | $71.38 | $71.87 | 0 |
2022-05-17 | $75.79 | $77.88 | $72.96 | $75.10 | 0 |
2022-05-16 | $77.08 | $78.50 | $73.61 | $73.73 | 0 |
2022-05-13 | $73.00 | $78.42 | $72.64 | $78.07 | 0 |
2022-05-12 | $64.64 | $71.14 | $63.47 | $70.44 | 0 |
2022-05-11 | $70.81 | $72.03 | $66.40 | $66.41 | 0 |
2022-05-10 | $72.30 | $73.86 | $68.89 | $71.91 | 0 |
2022-05-09 | $78.50 | $79.18 | $69.66 | $70.14 | 0 |
2022-05-06 | $85.60 | $85.60 | $79.73 | $80.88 | 0 |
2022-05-05 | $97.00 | $98.47 | $86.50 | $86.50 | 0 |
2022-05-04 | $96.71 | $101.55 | $93.58 | $101.52 | 0 |
2022-05-03 | $94.12 | $97.16 | $93.83 | $95.75 | 0 |
2022-05-02 | $92.06 | $96.00 | $90.95 | $95.77 | 0 |
2022-04-29 | $94.31 | $99.35 | $91.67 | $91.89 | 0 |
2022-04-28 | $94.00 | $97.33 | $89.24 | $96.58 | 0 |
2022-04-27 | $95.48 | $97.38 | $91.95 | $91.95 | 0 |
2022-04-26 | $104.53 | $104.53 | $96.24 | $96.24 | 0 |
2022-04-25 | $102.00 | $105.42 | $101.22 | $105.42 | 0 |
2022-04-22 | $106.69 | $108.21 | $103.01 | $103.34 | 0 |
2022-04-21 | $106.69 | $108.21 | $103.01 | $103.31 | 1 487 503 |
2022-04-20 | $114.31 | $116.70 | $106.95 | $107.28 | 1 393 424 |
2022-04-19 | $116.54 | $116.94 | $112.49 | $112.56 | 976 163 |
2022-04-18 | $115.95 | $116.50 | $112.29 | $114.69 | 1 505 976 |
2022-04-14 | $115.59 | $116.03 | $112.30 | $113.57 | 0 |
2022-04-13 | $109.59 | $114.89 | $108.39 | $114.64 | 0 |
2022-04-12 | $108.29 | $113.94 | $107.95 | $109.37 | 0 |
2022-04-11 | $101.65 | $104.81 | $100.37 | $104.64 | 0 |
2022-04-08 | $100.17 | $103.98 | $99.22 | $103.53 | 0 |
2022-04-07 | $103.35 | $103.69 | $99.12 | $101.70 | 0 |
2022-04-06 | $105.95 | $106.97 | $100.59 | $101.79 | 0 |
2022-04-05 | $113.37 | $114.20 | $107.57 | $107.57 | 0 |
2022-04-04 | $112.92 | $116.52 | $112.79 | $114.74 | 0 |
2022-04-01 | $114.33 | $115.29 | $111.23 | $112.93 | 0 |
2022-03-31 | $115.81 | $117.27 | $113.84 | $113.86 | 0 |
2022-03-30 | $119.34 | $122.09 | $114.83 | $115.60 | 0 |
2022-03-29 | $118.61 | $122.17 | $117.76 | $121.45 | 0 |
2022-03-28 | $112.74 | $116.44 | $110.37 | $116.36 | 0 |
2022-03-25 | $109.74 | $113.12 | $108.31 | $112.70 | 0 |
2022-03-24 | $105.30 | $108.98 | $103.84 | $108.98 | 0 |
2022-03-23 | $103.70 | $107.33 | $101.94 | $103.51 | 0 |
2022-03-22 | $104.56 | $107.31 | $103.90 | $104.46 | 0 |
2022-03-21 | $104.07 | $106.71 | $101.90 | $104.06 | 0 |
2022-03-18 | $102.60 | $106.81 | $102.14 | $105.71 | 0 |
2022-03-17 | $98.84 | $103.47 | $96.96 | $103.19 | 0 |
2022-03-16 | $93.42 | $100.39 | $93.21 | $99.25 | 0 |
2022-03-15 | $87.38 | $91.86 | $84.89 | $91.55 | 0 |
2022-03-14 | $91.18 | $92.34 | $85.67 | $86.43 | 0 |
2022-03-11 | $98.18 | $98.18 | $91.35 | $92.06 | 0 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.