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 (%)
Dec 31, 2018 21.45 21.60 21.19 21.59 152,900 +0.36(+1.70%)
Dec 28, 2018 21.17 21.90 20.98 21.23 169,900 +0.09(+0.43%)
Dec 27, 2018 20.72 21.20 20.35 21.14 217,666 +0.14(+0.67%)
Dec 26, 2018 20.43 21.04 19.89 21.00 335,640 +0.62(+3.04%)
Dec 24, 2018 20.57 20.90 20.30 20.38 118,000 -0.28(-1.36%)
Dec 21, 2018 22.32 22.41 20.56 20.66 856,600 -1.72(-7.69%)
Dec 20, 2018 22.30 22.63 21.76 22.38 244,720 +0.05(+0.22%)
Dec 19, 2018 23.35 23.51 22.12 22.33 201,173 -0.96(-4.12%)
Dec 18, 2018 22.74 23.40 22.47 23.29 258,069 +0.82(+3.65%)
Dec 17, 2018 23.14 23.29 22.35 22.47 224,153 -0.67(-2.90%)
Dec 14, 2018 22.82 23.34 22.52 23.14 292,100 +0.11(+0.48%)
Dec 13, 2018 23.66 23.95 22.95 23.03 144,245 -0.60(-2.54%)
Dec 12, 2018 23.70 24.40 23.61 23.63 181,442 +0.32(+1.37%)
Dec 11, 2018 23.69 24.23 22.99 23.31 396,951 +0.02(+0.09%)
Dec 10, 2018 23.72 24.18 23.28 23.29 255,937 -0.58(-2.43%)
Dec 07, 2018 25.04 25.11 23.86 23.87 438,700 -1.12(-4.48%)
Dec 06, 2018 24.81 25.11 24.40 24.99 207,880 -0.11(-0.44%)
Dec 04, 2018 26.16 26.32 25.05 25.10 394,400 -1.05(-4.02%)
Dec 03, 2018 26.40 26.63 25.70 26.15 292,231 -0.06(-0.23%)
Nov 30, 2018 26.30 26.36 25.92 26.21 241,200 -0.18(-0.68%)
Nov 29, 2018 26.41 26.71 25.73 26.39 151,734 -0.16(-0.60%)
Nov 28, 2018 25.64 26.58 25.64 26.55 333,891 +1.12(+4.40%)
Nov 27, 2018 25.30 25.89 24.88 25.43 245,131 -0.04(-0.16%)
Nov 26, 2018 25.14 25.58 24.68 25.47 213,828 +0.80(+3.24%)
Nov 23, 2018 24.62 24.99 24.50 24.67 94,900 -0.07(-0.28%)
Nov 21, 2018 24.74 24.74 24.74 0 -0.23(-0.92%)
Nov 20, 2018 25.20 25.25 24.55 24.97 298,462 -0.61(-2.38%)
Nov 19, 2018 25.87 26.12 25.32 25.58 463,217 -0.42(-1.62%)
Nov 16, 2018 25.16 26.21 24.59 26.00 584,100 +0.72(+2.85%)
Nov 15, 2018 24.75 25.46 24.25 25.28 288,286 +0.33(+1.32%)
Nov 14, 2018 24.58 25.16 24.31 24.95 424,248 +0.68(+2.80%)
Nov 13, 2018 24.08 24.73 23.72 24.27 301,398 +0.40(+1.68%)
Nov 12, 2018 24.28 24.41 23.71 23.87 241,066 -0.59(-2.41%)
Nov 09, 2018 24.85 25.09 24.39 24.46 307,000 -0.57(-2.28%)
Nov 08, 2018 24.82 25.41 22.96 25.03 326,193 +0.03(+0.12%)
Nov 07, 2018 24.67 25.03 24.22 25.00 290,624 +0.71(+2.92%)
Nov 06, 2018 24.21 24.64 23.93 24.29 209,666 +0.01(+0.04%)
Nov 05, 2018 24.33 24.51 23.69 24.28 251,254 -0.05(-0.21%)
Nov 02, 2018 24.25 24.69 23.68 24.33 268,900 +0.09(+0.37%)
Nov 01, 2018 22.70 24.37 22.70 24.24 596,580 +1.55(+6.83%)
Oct 31, 2018 19.45 23.50 19.45 22.69 896,515 +2.22(+10.85%)
Oct 30, 2018 19.98 20.54 19.80 20.47 259,433 +0.93(+4.76%)
Oct 29, 2018 20.05 20.45 19.24 19.54 184,775 -0.27(-1.36%)
Oct 26, 2018 20.02 20.36 19.33 19.81 113,500 -0.48(-2.37%)
Oct 25, 2018 20.00 20.42 19.76 20.29 133,225 +0.45(+2.27%)
Oct 24, 2018 20.29 20.44 19.78 19.84 226,962 -0.53(-2.60%)
Oct 23, 2018 20.13 20.41 19.68 20.37 192,991 -0.07(-0.34%)
Oct 22, 2018 20.09 20.63 19.90 20.44 247,146 +0.46(+2.30%)
Oct 19, 2018 20.08 20.28 19.65 19.98 181,400 -0.11(-0.55%)
Oct 18, 2018 20.42 20.68 20.05 20.09 296,058 -0.44(-2.14%)
Oct 17, 2018 20.05 20.59 19.86 20.53 186,091 +0.41(+2.04%)
Oct 16, 2018 19.74 20.16 19.40 20.12 147,426 +0.49(+2.50%)
Oct 15, 2018 19.14 19.87 19.02 19.63 265,411 +0.44(+2.29%)
Oct 12, 2018 19.29 19.71 18.84 19.19 252,400 +0.30(+1.59%)
Oct 11, 2018 19.24 19.98 18.76 18.89 537,056 -0.46(-2.38%)
Oct 10, 2018 20.08 20.50 19.32 19.35 379,201 -0.80(-3.97%)
Oct 09, 2018 19.96 20.29 19.56 20.15 369,064 +0.14(+0.70%)
Oct 08, 2018 20.28 20.55 19.70 20.01 327,642 -0.26(-1.28%)
Oct 05, 2018 20.75 20.89 20.02 20.27 337,700 -0.46(-2.22%)
Oct 04, 2018 20.82 21.02 20.54 20.73 190,527 -0.15(-0.72%)
Oct 03, 2018 20.93 21.43 20.80 20.88 169,726 +0.03(+0.14%)
Oct 02, 2018 21.31 21.33 20.77 20.85 172,233 -0.46(-2.16%)
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.