GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cree Stock Price (Quote) NASDAQ:CREE

$93.74 ( 0.24% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $87.27 $102.00 Thursday, 17th Jun 2021 CREE stock ended at $93.74. This is 0.24% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 2.34% from a day low at $92.36 to a day high of $94.52.
90 days $86.12 $119.82
52 weeks $56.39 $129.90

Historical Cree prices

Date Open High Low Close Volume
2021-06-17 $93.26 $94.52 $92.36 $93.74 1 567 510
2021-06-16 $95.24 $95.95 $92.36 $93.52 1 357 433
2021-06-15 $99.10 $99.80 $95.91 $96.14 845 900
2021-06-14 $96.96 $100.40 $96.37 $100.01 953 478
2021-06-11 $99.22 $99.50 $96.75 $96.82 607 229
2021-06-10 $96.36 $98.87 $95.36 $98.50 1 308 905
2021-06-09 $95.98 $96.75 $93.95 $95.80 1 443 475
2021-06-08 $97.07 $97.22 $93.54 $95.34 1 247 327
2021-06-07 $97.54 $98.12 $95.70 $96.15 1 223 013
2021-06-04 $97.33 $100.04 $97.19 $98.69 1 623 754
2021-06-03 $98.00 $98.28 $95.46 $95.64 902 872
2021-06-02 $98.88 $100.43 $97.31 $99.73 829 297
2021-06-01 $100.25 $101.64 $97.72 $99.06 976 658
2021-05-28 $100.74 $102.00 $99.67 $100.01 1 106 062
2021-05-27 $98.39 $101.58 $97.65 $100.27 1 358 612
2021-05-26 $97.49 $99.25 $96.92 $98.60 791 092
2021-05-25 $98.28 $99.12 $95.83 $96.97 1 212 494
2021-05-24 $97.00 $97.95 $95.52 $97.05 923 879
2021-05-21 $96.50 $98.00 $95.11 $96.29 1 225 658
2021-05-20 $92.89 $96.40 $92.48 $95.54 1 524 264
2021-05-19 $89.48 $93.18 $87.27 $92.89 1 231 818
2021-05-18 $91.84 $92.49 $89.92 $90.73 1 291 999
2021-05-17 $90.10 $90.71 $87.34 $90.66 1 235 631
2021-05-14 $89.68 $93.41 $88.52 $91.82 1 313 240
2021-05-13 $89.85 $91.96 $86.12 $88.24 1 568 561
2021-05-12 $90.23 $92.25 $87.85 $88.38 1 243 229
2021-05-11 $88.16 $94.66 $86.35 $93.24 1 290 088
2021-05-10 $96.86 $96.86 $91.46 $92.07 1 216 365
2021-05-07 $95.50 $97.54 $94.74 $95.68 1 074 376
2021-05-06 $92.71 $94.32 $91.21 $94.15 1 029 468
2021-05-05 $95.49 $95.90 $91.66 $94.09 960 464
2021-05-04 $96.07 $96.58 $90.60 $94.25 2 754 410
2021-05-03 $99.55 $100.55 $96.72 $97.07 2 046 729
2021-04-30 $97.01 $104.28 $96.00 $99.42 2 465 778
2021-04-29 $106.00 $106.00 $96.26 $98.53 5 999 358
2021-04-28 $115.48 $116.03 $112.71 $112.73 1 184 551
2021-04-27 $119.76 $119.82 $116.36 $116.64 1 265 805
2021-04-26 $113.44 $119.71 $113.27 $119.02 1 516 889
2021-04-23 $110.34 $115.70 $110.10 $114.77 1 566 655
2021-04-22 $110.97 $113.90 $108.66 $108.72 1 325 162
2021-04-21 $102.84 $109.54 $101.79 $109.03 1 409 514
2021-04-20 $108.94 $109.32 $100.63 $103.09 2 752 369
2021-04-19 $111.21 $113.22 $107.96 $109.69 1 753 571
2021-04-16 $113.27 $114.97 $111.74 $112.08 1 179 192
2021-04-15 $111.93 $114.52 $111.41 $113.81 1 495 070
2021-04-14 $111.45 $114.55 $110.19 $110.70 871 600
2021-04-13 $111.73 $113.10 $109.36 $110.94 641 977
2021-04-12 $110.30 $111.52 $107.90 $111.37 976 033
2021-04-09 $112.68 $112.98 $108.28 $111.02 1 289 198
2021-04-08 $117.94 $118.45 $114.50 $114.92 1 440 530

About Cree

Cree, Inc. provides lighting-class light emitting diode (LED), lighting, and semiconductor products for power and radio-frequency (RF) applications in the United States, China, Europe, South Korea, Japan, Malaysia, Taiwan, and internationally. Its Lighting Products segment offers LED lighting systems and bulbs for use in settings, such as office and retail space, restaurants and hospitality, schools and universities, manufacturing, healthcare, ai... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT