Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cray Inc (NQ: CRAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.95 20.95 19.05 20.65 842,951 +1.75(+9.26%)
Oct 30, 2017 18.15 19.25 18.15 18.90 417,247 +0.85(+4.71%)
Oct 27, 2017 18.65 18.70 17.90 18.05 461,888 -0.60(-3.22%)
Oct 26, 2017 18.65 18.85 18.55 18.65 217,873 +0.05(+0.27%)
Oct 25, 2017 18.85 19.00 18.30 18.60 171,630 -0.25(-1.33%)
Oct 24, 2017 19.00 19.34 18.80 18.85 254,569 -0.10(-0.53%)
Oct 23, 2017 18.40 19.35 18.40 18.95 287,607 +0.55(+2.99%)
Oct 20, 2017 19.10 19.15 18.40 18.40 229,837 -0.50(-2.65%)
Oct 19, 2017 19.35 19.35 18.70 18.90 330,241 -0.40(-2.07%)
Oct 18, 2017 19.70 19.75 19.30 19.30 259,691 -0.45(-2.28%)
Oct 17, 2017 20.20 20.45 19.70 19.75 251,429 -0.55(-2.71%)
Oct 16, 2017 20.10 20.30 20.00 20.30 337,911 +0.20(+1.00%)
Oct 13, 2017 20.05 20.20 19.95 20.10 158,552 +0.00(+0.00%)
Oct 12, 2017 20.05 20.20 19.90 20.10 263,262 +0.00(+0.00%)
Oct 11, 2017 19.50 20.30 19.45 20.10 427,126 +0.60(+3.08%)
Oct 10, 2017 19.15 19.55 19.15 19.50 236,416 +0.45(+2.36%)
Oct 09, 2017 19.35 19.65 19.02 19.05 134,289 -0.35(-1.80%)
Oct 06, 2017 19.80 19.80 19.25 19.40 135,724 -0.40(-2.02%)
Oct 05, 2017 19.75 19.85 19.55 19.80 166,065 +0.05(+0.25%)
Oct 04, 2017 19.60 20.15 19.60 19.75 240,000 +0.10(+0.51%)
Oct 03, 2017 19.60 19.88 19.35 19.65 445,067 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.