Cree Inc (CREE) Historical Stock Data
79.12 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$CREE how low can she go
$CREE It’s that TIME!! To Double down!
$CREE this is just going to go up forever
$CREE Keep up the pressure.
$CREE more shorts the better idc
$CREE Like if you’re a bull
$CREE breaking out of this wedge sooner than later
$CREE buy and hodl friends. we may be early
but we are not wrong. very soon.
$CREE oh my!
$CREE Reinvest your dividends