Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
