Cree Inc (CREE) Historical Stock Data

79.99 ↑0.87 (1.10%)

As of October 1, 2021, 4:14pm EST.

Historical Data

In the past 30 trading days, CREE is up 0.02% a day on average. There have been 14 days where Cree Inc closed green and 16 days where CREE closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-01	81.29	79.12	↓$2.17 (-2.67%)	79.09	81.29	1.33M
2021-09-30	80.10	80.73	↑$0.63 (0.79%)	79.86	82.03	1.36M
2021-09-29	81.87	80.03	↓$1.84 (-2.25%)	79.89	82.43	1.39M
2021-09-28	83.26	81.76	↓$1.50 (-1.80%)	81.13	83.83	1.43M
2021-09-27	83.49	84.97	↑$1.48 (1.77%)	82.13	86.10	730.42K
2021-09-24	85.88	84.76	↓$1.12 (-1.30%)	84.68	86.63	0.94M
2021-09-23	87.29	86.73	↓$0.56 (-0.64%)	85.52	87.29	1.13M
2021-09-22	84.77	86.40	↑$1.63 (1.92%)	84.53	86.77	798.90K
2021-09-21	84.96	83.99	↓$0.97 (-1.14%)	82.77	84.96	792.28K
2021-09-20	83.87	83.93	↑$0.06 (0.07%)	81.92	84.52	1.18M
2021-09-17	85.69	85.70	↑$0.01 (0.01%)	84.27	86.61	2.43M
2021-09-16	86.69	88.30	↑$1.61 (1.86%)	86.30	88.59	830.85K
2021-09-15	88.57	86.94	↓$1.63 (-1.84%)	85.87	88.57	1.04M
2021-09-14	89.49	88.07	↓$1.42 (-1.59%)	87.76	89.57	1.03M
2021-09-13	86.99	88.84	↑$1.85 (2.13%)	85.07	88.87	1.06M
2021-09-10	86.64	86.62	↓$0.02 (-0.02%)	86.53	89.24	1.04M
2021-09-09	83.00	85.43	↑$2.43 (2.93%)	83.00	87.01	1.01M
2021-09-08	84.83	83.45	↓$1.38 (-1.63%)	82.49	85.09	2M
2021-09-07	86.20	85.18	↓$1.02 (-1.18%)	83.92	86.20	2.10M
2021-09-03	87.16	85.67	↓$1.49 (-1.71%)	85.56	87.80	1.25M
2021-09-02	85.06	86.94	↑$1.88 (2.22%)	84.44	87.16	1.53M
2021-09-01	85.83	84.73	↓$1.10 (-1.28%)	84.33	85.83	1.19M
2021-08-31	85.53	84.98	↓$0.55 (-0.64%)	84.30	86.07	1.05M
2021-08-30	87.73	85.71	↓$2.02 (-2.30%)	85.10	88.00	1.31M
2021-08-27	84.71	86.95	↑$2.24 (2.64%)	84.61	87.03	1.78M
2021-08-26	87.23	84.72	↓$2.51 (-2.88%)	84.15	87.83	2.06M
2021-08-25	88.37	89.14	↑$0.77 (0.87%)	88.37	90.79	1.63M
2021-08-24	87.03	87.57	↑$0.54 (0.62%)	86.66	88.25	1.41M
2021-08-23	83.73	86.59	↑$2.86 (3.42%)	83.65	87.42	1.97M
2021-08-20	79.43	82.76	↑$3.33 (4.19%)	79.20	82.82	1.83M