Cree Inc. Common Stockのデータ

Cree Inc. Common Stockの基本情報

名前 Cree Inc. Common Stock
ティッカー CREE
United States
上場年 1993.0
セクター Technology

Cree Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 125.69 118.58 124.81 118.83 2023000.0 118.83
2021-02-12 128.0 121.59 125.85 123.08 1790200.0 123.08
2021-02-11 129.9 123.05 123.5 128.28 1403000.0 128.28
2021-02-10 125.96 120.6 123.12 123.47 1163900.0 123.47
2021-02-09 124.12 120.71 122.03 122.27 1155600.0 122.27
2021-02-08 123.3 118.28 118.96 123.02 1387800.0 123.02
2021-02-05 119.49 115.21 118.79 117.73 774900.0 117.73
2021-02-04 117.73 110.5 112.92 117.69 1087600.0 117.69
2021-02-03 118.18 112.41 116.96 113.66 1161100.0 113.66
2021-02-02 117.6 110.07 117.16 116.3 2590400.0 116.3
2021-02-01 114.97 103.37 103.6 114.14 3785800.0 114.14
2021-01-29 106.88 99.54 103.0 101.08 2614500.0 101.08
2021-01-28 106.15 97.02 105.5 104.74 3166000.0 104.74
2021-01-27 105.87 98.92 103.85 102.18 2427700.0 102.18
2021-01-26 112.64 105.06 112.3 106.61 2229700.0 106.61
2021-01-25 116.23 109.1 116.23 111.12 3570000.0 111.12
2021-01-22 115.31 112.5 113.29 114.37 1307600.0 114.37
2021-01-21 118.37 112.35 115.29 115.17 1703300.0 115.17
2021-01-20 122.5 114.32 121.95 114.5 1983900.0 114.5
2021-01-19 121.8 115.74 119.96 120.09 1717100.0 120.09
2021-01-15 123.21 115.1 122.95 117.16 1979600.0 117.16
2021-01-14 126.56 120.0 120.0 123.53 1396400.0 123.53
2021-01-13 123.21 118.66 122.0 119.59 1218300.0 119.59
2021-01-12 123.42 118.11 119.77 120.54 1840500.0 120.54
2021-01-11 119.88 111.47 112.0 117.37 1960700.0 117.37
2021-01-08 118.82 111.56 117.67 113.79 2358600.0 113.79
2021-01-07 121.67 114.25 117.39 115.45 3084400.0 115.45
2021-01-06 116.17 107.58 108.25 113.81 2230200.0 113.81
2021-01-05 111.21 105.0 105.0 106.98 2099900.0 106.98
2021-01-04 116.49 105.72 108.0 106.99 2715200.0 106.99
2020-12-31 109.17 104.0 105.46 105.9 1542300.0 105.9
2020-12-30 105.74 98.24 98.24 104.39 2294600.0 104.39
2020-12-29 101.96 96.6 101.5 97.2 1017900.0 97.2
2020-12-28 105.93 100.5 105.67 101.02 1294100.0 101.02
2020-12-24 105.23 102.71 105.09 103.1 316100.0 103.1
2020-12-23 105.97 102.55 104.21 104.83 1189600.0 104.83
2020-12-22 103.74 99.66 100.26 103.41 1260300.0 103.41
2020-12-21 103.21 95.0 95.15 99.35 2526300.0 99.35
2020-12-18 99.36 95.61 96.66 97.72 3692500.0 97.72
2020-12-17 96.69 90.24 91.67 95.85 2433600.0 95.85
2020-12-16 92.63 90.25 92.0 90.74 1164200.0 90.74
2020-12-15 93.99 90.33 92.72 91.83 1182100.0 91.83
2020-12-14 95.1 90.69 93.37 91.28 1408900.0 91.28
2020-12-11 93.96 91.69 93.07 92.8 1304700.0 92.8
2020-12-10 97.87 93.42 95.41 93.63 2327200.0 93.63
2020-12-09 104.27 94.28 97.64 96.37 4567700.0 96.37
2020-12-08 99.22 90.89 90.93 99.06 2957700.0 99.06
2020-12-07 92.4 90.25 91.24 90.77 1458100.0 90.77
2020-12-04 93.61 90.55 91.88 93.5 891200.0 93.5
2020-12-03 92.45 89.74 90.71 91.82 1044300.0 91.82
2020-12-02 90.81 88.07 88.8 89.69 1387100.0 89.69
2020-12-01 93.17 89.49 91.75 89.7 1803000.0 89.7
2020-11-30 93.0 88.54 92.84 90.39 1577800.0 90.39
2020-11-27 93.96 89.5 89.5 92.18 830400.0 92.18
2020-11-25 89.88 86.26 89.38 88.82 1065800.0 88.82
2020-11-24 91.04 87.47 89.8 89.75 1843800.0 89.75
2020-11-23 89.1 81.8 82.63 88.98 3544800.0 88.98
2020-11-20 84.79 80.77 81.2 82.1 2436400.0 82.1
2020-11-19 81.01 74.18 75.06 81.0 3345800.0 81.0
2020-11-18 73.16 70.91 72.0 72.61 833100.0 72.61
2020-11-17 71.89 69.75 70.65 71.6 722400.0 71.6
2020-11-16 71.39 69.43 71.18 71.31 851000.0 71.31
2020-11-13 71.34 68.76 70.13 69.91 1034700.0 69.91
2020-11-12 69.48 67.18 68.32 68.75 2109200.0 68.75
2020-11-11 68.37 64.12 64.5 68.32 1094800.0 68.32
2020-11-10 66.06 62.7 65.28 63.52 1187000.0 63.52
2020-11-09 73.58 65.36 72.89 65.36 1473900.0 65.36
2020-11-06 71.28 68.38 68.75 70.91 1122800.0 70.91
2020-11-05 68.81 65.32 65.44 68.7 927200.0 68.7
2020-11-04 65.14 62.93 64.3 64.01 1264800.0 64.01
2020-11-03 67.09 64.0 65.46 64.93 876300.0 64.93
2020-11-02 65.25 62.17 63.6 63.86 1254400.0 63.86
2020-10-30 63.9 61.08 62.56 63.6 1683700.0 63.6
2020-10-29 65.0 60.56 64.04 63.21 2946000.0 63.21
2020-10-28 66.97 65.62 66.49 66.22 1220500.0 66.22
2020-10-27 71.38 67.92 71.34 68.0 1217900.0 68.0
2020-10-26 72.22 70.08 71.44 71.19 676200.0 71.19
2020-10-23 73.42 71.28 72.25 72.53 654800.0 72.53
2020-10-22 73.2 71.61 72.05 71.91 610200.0 71.91
2020-10-21 73.89 71.33 72.95 71.57 674800.0 71.57
2020-10-20 74.9 72.88 74.6 73.26 901000.0 73.26
2020-10-19 77.19 73.05 73.4 73.93 2566200.0 73.93
2020-10-16 72.17 70.91 71.93 71.29 492600.0 71.29
2020-10-15 71.62 69.68 69.69 71.37 1121700.0 71.37
2020-10-14 72.9 71.08 71.79 71.38 836900.0 71.38
2020-10-13 71.68 68.88 69.11 71.49 1222600.0 71.49
2020-10-12 70.39 68.61 69.87 69.05 500900.0 69.05
2020-10-09 70.87 69.35 70.0 69.54 891300.0 69.54
2020-10-08 69.33 68.2 68.78 69.03 719200.0 69.03
2020-10-07 68.38 66.73 67.39 67.92 1228700.0 67.92
2020-10-06 67.72 65.31 66.65 65.63 648300.0 65.63
2020-10-05 66.79 65.19 65.19 66.3 700300.0 66.3
2020-10-02 65.06 63.18 63.49 64.07 752200.0 64.07
2020-10-01 66.48 64.52 64.52 65.83 842900.0 65.83
2020-09-30 64.72 62.69 62.85 63.74 935300.0 63.74
2020-09-29 63.46 61.98 62.37 62.71 672300.0 62.71
2020-09-28 62.51 60.74 61.6 62.46 756700.0 62.46
2020-09-25 60.71 58.3 58.73 60.02 565000.0 60.02
2020-09-24 59.15 56.39 57.0 59.07 1386600.0 59.07
2020-09-23 61.5 57.55 61.37 57.74 1145000.0 57.74
2020-09-22 61.45 58.76 59.28 61.22 1394800.0 61.22
2020-09-21 60.85 58.13 60.5 58.41 1209500.0 58.41
2020-09-18 65.46 62.01 64.42 62.37 2032000.0 62.37
2020-09-17 65.05 62.91 63.51 63.63 1097100.0 63.63
2020-09-16 66.31 64.48 64.84 65.4 1226000.0 65.4
2020-09-15 64.72 62.62 63.43 64.36 1199400.0 64.36
2020-09-14 63.04 60.36 60.91 62.64 969900.0 62.64
2020-09-11 60.86 59.3 59.99 59.86 573500.0 59.86
2020-09-10 61.4 59.08 60.53 59.09 792300.0 59.09
2020-09-09 59.99 58.47 59.45 59.73 977800.0 59.73
2020-09-08 60.06 57.51 58.0 58.06 994800.0 58.06
2020-09-04 61.67 57.32 61.46 60.77 1273000.0 60.77
2020-09-03 66.5 60.5 65.71 61.16 1608100.0 61.16
2020-09-02 66.84 63.8 64.68 66.67 1734100.0 66.67
2020-09-01 65.41 62.83 63.7 63.99 716100.0 63.99
2020-08-31 63.97 62.31 63.62 63.1 647100.0 63.1
2020-08-28 63.76 62.11 62.45 63.74 834700.0 63.74
2020-08-27 63.52 61.98 63.4 62.3 745800.0 62.3
2020-08-26 62.91 61.35 62.39 62.68 795800.0 62.68
2020-08-25 63.28 62.01 62.39 62.71 999600.0 62.71
2020-08-24 62.14 60.63 60.63 61.93 1057800.0 61.93
2020-08-21 61.46 59.65 61.2 60.37 1231800.0 60.37
2020-08-20 63.35 60.28 62.83 61.26 2219800.0 61.26
2020-08-19 66.0 62.01 65.17 63.31 3910000.0 63.31
2020-08-18 72.8 67.52 71.94 68.44 3303200.0 68.44
2020-08-17 73.49 72.26 73.0 72.38 1363400.0 72.38
2020-08-14 73.24 72.16 72.63 72.34 678900.0 72.34
2020-08-13 73.73 72.17 72.76 72.35 1303000.0 72.35
2020-08-12 73.63 72.29 73.6 72.97 1000400.0 72.97
2020-08-11 74.72 72.94 73.7 73.29 1127800.0 73.29
2020-08-10 74.14 72.39 73.11 73.69 966600.0 73.69
2020-08-07 73.96 71.65 72.8 72.66 721700.0 72.66
2020-08-06 73.46 72.52 73.09 73.34 809000.0 73.34
2020-08-05 73.09 71.6 72.73 72.95 613500.0 72.95
2020-08-04 72.46 70.57 70.79 72.33 796100.0 72.33
2020-08-03 70.83 69.01 69.22 70.12 826900.0 70.12
2020-07-31 70.04 67.4 69.13 68.92 1108800.0 68.92
2020-07-30 69.52 68.43 68.99 69.13 1006600.0 69.13
2020-07-29 70.22 67.1 68.46 69.83 890900.0 69.83
2020-07-28 68.38 66.71 67.81 68.22 823800.0 68.22
2020-07-27 67.98 66.33 66.94 67.94 1123200.0 67.94
2020-07-24 66.57 64.63 65.4 66.05 593700.0 66.05
2020-07-23 67.8 65.47 67.03 66.04 1672000.0 66.04
2020-07-22 67.48 66.49 67.0 67.17 553600.0 67.17
2020-07-21 67.75 66.01 67.43 66.9 893700.0 66.9
2020-07-20 67.59 66.03 66.03 67.34 734700.0 67.34
2020-07-17 67.27 65.69 66.41 66.23 900600.0 66.23
2020-07-16 66.64 64.4 65.76 66.28 1477300.0 66.28
2020-07-15 66.46 64.3 64.64 66.25 1545700.0 66.25
2020-07-14 64.41 59.07 59.81 64.34 1317700.0 64.34
2020-07-13 65.53 60.74 63.92 60.76 1847800.0 60.76
2020-07-10 63.63 62.13 62.98 63.01 1020500.0 63.01
2020-07-09 62.97 59.75 60.9 62.37 918500.0 62.37
2020-07-08 60.8 58.87 59.19 60.78 600500.0 60.78
2020-07-07 61.48 58.8 60.72 58.85 830700.0 58.85
2020-07-06 62.97 60.19 60.35 61.44 1251600.0 61.44
2020-07-02 59.74 57.95 58.4 58.81 780300.0 58.81
2020-07-01 59.5 57.42 59.46 57.51 731400.0 57.51
2020-06-30 59.57 58.15 58.22 59.19 760500.0 59.19
2020-06-29 58.42 56.88 58.42 58.3 765800.0 58.3
2020-06-26 58.46 56.85 58.27 57.74 1175600.0 57.74
2020-06-25 58.63 57.17 57.85 58.4 1646600.0 58.4
2020-06-24 59.73 58.02 59.15 58.5 905400.0 58.5
2020-06-23 61.29 59.73 60.73 60.11 923700.0 60.11
2020-06-22 60.46 59.17 60.36 59.5 885200.0 59.5
2020-06-19 61.76 60.25 60.29 60.51 1508100.0 60.51
2020-06-18 61.54 59.64 60.65 59.83 768900.0 59.83
2020-06-17 62.3 60.77 61.51 60.91 1109000.0 60.91
2020-06-16 64.16 60.39 62.59 60.81 1288500.0 60.81
2020-06-15 61.49 59.16 59.25 60.71 1500700.0 60.71
2020-06-12 61.18 59.12 60.19 61.01 2144000.0 61.01
2020-06-11 59.0 56.95 57.98 57.88 2247700.0 57.88
2020-06-10 61.6 59.88 60.7 60.2 2442800.0 60.2
2020-06-09 61.81 58.32 59.67 61.69 1875400.0 61.69
2020-06-08 60.99 58.79 59.18 60.8 1233500.0 60.8
2020-06-05 60.3 57.0 58.04 59.26 2307700.0 59.26
2020-06-04 57.59 56.08 56.48 57.38 2020700.0 57.38
2020-06-03 57.7 54.64 55.1 56.8 1610900.0 56.8
2020-06-02 54.0 52.31 53.56 53.93 1326200.0 53.93
2020-06-01 53.62 51.68 52.35 52.87 1233100.0 52.87
2020-05-29 53.53 51.46 52.99 52.69 1759200.0 52.69
2020-05-28 56.0 52.76 55.85 52.97 1473500.0 52.97
2020-05-27 56.1 53.38 55.3 55.95 1890000.0 55.95
2020-05-26 55.46 54.07 54.39 55.17 1895700.0 55.17
2020-05-22 51.82 50.26 50.72 51.73 636800.0 51.73
2020-05-21 53.78 50.77 53.13 50.96 1659200.0 50.96
2020-05-20 54.68 51.52 52.0 53.69 3793500.0 53.69
2020-05-19 50.97 48.78 49.2 49.65 2118300.0 49.65
2020-05-18 49.52 44.59 44.83 49.39 2604900.0 49.39
2020-05-15 43.94 41.4 41.96 42.75 1043700.0 42.75
2020-05-14 43.68 41.29 42.93 43.13 1105500.0 43.13
2020-05-13 44.84 43.12 44.71 43.66 1500100.0 43.66
2020-05-12 46.35 44.67 45.99 44.7 1042400.0 44.7
2020-05-11 46.4 45.27 45.38 45.83 1772200.0 45.83
2020-05-08 46.71 43.46 44.2 46.65 1471300.0 46.65
2020-05-07 43.45 41.68 41.68 43.36 1404100.0 43.36
2020-05-06 41.86 40.43 41.01 41.15 754600.0 41.15
2020-05-05 42.5 40.31 41.35 40.58 1086200.0 40.58
2020-05-04 40.12 38.65 39.64 40.1 903200.0 40.1
2020-05-01 42.24 39.39 41.56 39.79 1373300.0 39.79
2020-04-30 45.0 42.61 44.99 43.13 2540100.0 43.13
2020-04-29 46.35 42.54 42.76 46.25 3209700.0 46.25
2020-04-28 41.97 39.53 40.02 41.42 2146700.0 41.42
2020-04-27 39.87 38.3 38.58 39.74 1026400.0 39.74
2020-04-24 38.3 37.15 37.52 38.04 988500.0 38.04
2020-04-23 37.64 36.49 36.98 37.36 1299800.0 37.36
2020-04-22 37.14 35.8 36.25 36.84 2087400.0 36.84
2020-04-21 35.8 34.17 34.85 34.87 1987200.0 34.87
2020-04-20 36.02 34.54 35.35 35.33 2797900.0 35.33
2020-04-17 35.85 35.1 35.7 35.4 6573100.0 35.4
2020-04-16 38.03 35.54 37.88 35.71 4887800.0 35.71
2020-04-15 39.5 37.91 39.31 38.79 765800.0 38.79
2020-04-14 40.17 38.78 39.32 39.67 873600.0 39.67
2020-04-13 38.47 37.09 38.06 37.92 738500.0 37.92
2020-04-09 40.69 37.76 39.41 38.48 779400.0 38.48
2020-04-08 40.04 36.53 37.69 39.16 966800.0 39.16
2020-04-07 39.82 36.69 39.17 37.15 1360800.0 37.15
2020-04-06 38.35 35.07 35.4 38.18 1257100.0 38.18
2020-04-03 35.68 32.62 32.75 33.64 1639200.0 33.64
2020-04-02 34.21 31.1 31.2 34.01 1278800.0 34.01
2020-04-01 34.7 31.08 34.7 31.45 2102900.0 31.45
2020-03-31 37.59 34.42 36.96 35.46 1515800.0 35.46
2020-03-30 38.23 36.43 37.01 36.87 1094600.0 36.87
2020-03-27 39.71 36.58 39.15 36.68 1214700.0 36.68
2020-03-26 41.15 38.05 38.12 41.08 1351400.0 41.08
2020-03-25 40.27 35.36 36.23 38.33 1463400.0 38.33
2020-03-24 38.13 34.53 34.97 37.62 2045800.0 37.62
2020-03-23 36.0 31.31 35.11 32.98 1437200.0 32.98
2020-03-20 39.48 34.02 39.03 34.39 2467600.0 34.39
2020-03-19 38.7 34.02 34.69 37.78 2561400.0 37.78
2020-03-18 38.81 32.2 32.2 34.56 3759900.0 34.56
2020-03-17 36.36 27.77 30.01 35.88 2931000.0 35.88
2020-03-16 31.36 28.73 29.19 29.75 1397800.0 29.75
2020-03-13 34.27 30.19 32.0 33.05 1952900.0 33.05
2020-03-12 32.74 29.0 32.55 29.15 2711300.0 29.15
2020-03-11 40.04 35.28 38.68 35.34 1429200.0 35.34
2020-03-10 41.07 38.27 40.5 39.63 2005800.0 39.63
2020-03-09 41.43 38.45 41.1 38.88 1503500.0 38.88
2020-03-06 45.8 43.3 45.0 43.89 1259300.0 43.89
2020-03-05 46.79 44.98 45.01 46.43 1321000.0 46.43
2020-03-04 46.39 44.62 45.91 46.27 1240800.0 46.27
2020-03-03 48.04 44.05 46.74 45.06 1585700.0 45.06
2020-03-02 46.74 43.73 45.2 46.68 1920100.0 46.68
2020-02-28 45.18 41.67 41.7 44.73 2145800.0 44.73
2020-02-27 45.87 43.09 43.82 43.41 1721400.0 43.41
2020-02-26 46.09 44.35 44.57 44.84 991100.0 44.84
2020-02-25 46.8 44.06 46.5 44.25 1467500.0 44.25
2020-02-24 46.81 44.02 45.5 46.0 1268300.0 46.0
2020-02-21 48.98 47.18 48.98 47.39 801800.0 47.39
2020-02-20 49.37 47.56 48.11 49.28 1015100.0 49.28
2020-02-19 48.85 47.12 47.12 48.23 1292500.0 48.23
2020-02-18 47.89 46.67 47.8 47.07 1169800.0 47.07