Historical Data for Cree Inc. (CREE)

$ 71.19   -1.34 (-1.85%) Volume: 676.17k 4:00 PM EDT 26-Oct-2020
After Hours:  $ 71.19 0.00 (0.00%) Volume: 3.75k 4:41 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 71.44 72.22 70.08 71.19 676.17k -1.34 -1.85% 71.19 48m 10,350
10/23/20 72.25 73.42 71.28 72.53 654.85k 0.62 0.86% 72.53 47.51m 8,886
10/22/20 72.05 73.20 71.61 71.91 610.19k 0.34 0.48% 71.91 44.02m 7,867
10/21/20 72.95 73.89 71.33 71.57 674.84k -1.69 -2.31% 71.57 48.71m 8,359
10/20/20 74.60 74.90 72.88 73.26 901.11k -0.67 -0.91% 73.26 66.47m 10,118
10/19/20 73.40 77.19 73.05 73.93 2.57m 2.64 3.70% 73.93 191.93m 25,018
10/16/20 71.93 72.17 70.91 71.29 492.57k -0.08 -0.11% 71.29 35.28m 7,324
10/15/20 69.69 71.62 69.68 71.37 1.12m -0.01 -0.01% 71.37 79.79m 9,567
10/14/20 71.79 72.90 71.08 71.38 836.87k -0.11 -0.15% 71.38 60.16m 11,934
10/13/20 69.11 71.68 68.88 71.49 1.22m 2.44 3.53% 71.49 86.67m 12,210
10/12/20 69.87 70.39 68.61 69.05 500.95k -0.49 -0.70% 69.05 34.66m 6,802
10/09/20 70.00 70.87 69.35 69.54 891.31k 0.51 0.74% 69.54 62.36m 11,217
10/08/20 68.78 69.33 68.20 69.03 719.25k 1.11 1.63% 69.03 49.55m 10,170
10/07/20 67.39 68.38 66.73 67.92 1.23m 2.29 3.49% 67.92 83.44m 13,734
10/06/20 66.65 67.72 65.305 65.63 648.34k -0.67 -1.01% 65.63 42.93m 10,344
10/05/20 65.19 66.79 65.19 66.30 700.29k 2.23 3.48% 66.30 46.33m 8,610
10/02/20 63.49 65.06 63.18 64.07 752.21k -1.76 -2.67% 64.07 48.35m 9,122
10/01/20 64.515 66.48 64.515 65.83 842.86k 2.09 3.28% 65.83 55.31m 12,174
09/30/20 62.85 64.725 62.69 63.74 935.28k 1.03 1.64% 63.74 59.76m 10,603
09/29/20 62.37 63.46 61.975 62.71 672.34k 0.25 0.40% 62.71 42.14m 10,681
09/28/20 61.60 62.51 60.74 62.46 756.66k 2.44 4.07% 62.46 47.04m 9,661