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 (%)
Apr 29, 2016 39.30 39.49 37.45 37.87 353,068 -1.53(-3.88%)
Apr 28, 2016 39.90 40.14 39.31 39.40 394,103 -0.58(-1.45%)
Apr 27, 2016 39.28 40.01 38.84 39.98 287,968 +0.68(+1.73%)
Apr 26, 2016 38.32 39.40 38.11 39.30 330,616 +0.85(+2.21%)
Apr 25, 2016 38.96 39.36 38.02 38.45 328,653 -0.73(-1.86%)
Apr 22, 2016 38.29 39.58 38.10 39.18 325,525 +0.77(+2.00%)
Apr 21, 2016 40.01 40.53 38.23 38.41 293,549 -1.75(-4.36%)
Apr 20, 2016 40.95 41.53 39.92 40.16 340,920 -0.91(-2.22%)
Apr 19, 2016 41.88 43.40 40.80 41.07 543,223 +1.30(+3.27%)
Apr 18, 2016 39.37 40.06 37.89 39.77 452,984 +0.18(+0.45%)
Apr 15, 2016 40.89 40.89 39.25 39.59 427,555 -1.59(-3.86%)
Apr 14, 2016 42.10 42.25 40.97 41.18 228,235 -1.04(-2.46%)
Apr 13, 2016 41.05 42.26 40.66 42.22 251,961 +1.09(+2.65%)
Apr 12, 2016 41.59 41.59 40.53 41.13 185,512 -0.31(-0.75%)
Apr 11, 2016 41.56 42.34 40.89 41.44 160,867 +0.08(+0.19%)
Apr 08, 2016 42.17 42.30 40.86 41.36 183,852 -0.33(-0.79%)
Apr 07, 2016 42.11 42.85 41.28 41.69 202,019 -0.53(-1.26%)
Apr 06, 2016 42.50 43.25 41.88 42.22 253,633 -0.26(-0.61%)
Apr 05, 2016 41.52 43.19 41.46 42.48 325,657 +0.55(+1.31%)
Apr 04, 2016 42.18 42.52 41.53 41.93 230,672 -0.27(-0.64%)
Apr 01, 2016 41.38 42.49 41.26 42.20 288,823 +0.29(+0.69%)
Mar 31, 2016 41.74 42.35 41.43 41.91 484,044 +0.09(+0.22%)
Mar 30, 2016 42.25 42.62 41.67 41.82 366,192 -0.05(-0.12%)
Mar 29, 2016 40.11 42.12 40.11 41.87 353,262 +1.61(+4.00%)
Mar 28, 2016 40.69 40.86 40.04 40.26 231,200 -0.15(-0.37%)
Mar 24, 2016 39.54 40.41 40.41 40.41 176,900 +0.75(+1.89%)
Mar 23, 2016 40.54 40.87 39.45 39.66 333,343 -0.85(-2.10%)
Mar 22, 2016 40.84 41.50 40.40 40.51 219,597 -0.58(-1.41%)
Mar 21, 2016 40.67 41.37 40.32 41.09 368,534 +0.09(+0.22%)
Mar 18, 2016 41.64 41.89 40.75 41.00 1,409,041 -0.43(-1.04%)
Mar 17, 2016 41.13 41.58 40.45 41.43 329,064 +0.34(+0.83%)
Mar 16, 2016 40.36 40.36 40.16 41.09 323,092 +0.55(+1.36%)
Mar 15, 2016 41.54 42.27 40.48 40.54 332,490 -1.10(-2.64%)
Mar 14, 2016 41.62 42.46 41.56 41.64 265,554 -0.15(-0.36%)
Mar 11, 2016 41.64 42.30 41.17 41.79 312,939 +0.56(+1.36%)
Mar 10, 2016 41.08 41.97 39.92 41.23 491,944 +0.18(+0.44%)
Mar 09, 2016 41.20 41.90 40.92 41.05 330,488 +0.15(+0.37%)
Mar 08, 2016 42.20 42.21 40.47 40.90 545,306 -1.59(-3.74%)
Mar 07, 2016 42.16 43.17 41.90 42.49 512,410 +0.06(+0.14%)
Mar 04, 2016 43.30 43.34 42.14 42.43 550,912 -0.63(-1.46%)
Mar 03, 2016 42.49 43.79 42.47 43.06 683,062 +0.44(+1.03%)
Mar 02, 2016 42.89 42.99 42.11 42.62 627,777 -0.13(-0.30%)
Mar 01, 2016 42.27 43.08 42.27 42.75 786,431 +0.34(+0.80%)
Feb 29, 2016 42.96 43.11 42.25 42.41 621,172 -0.35(-0.82%)
Feb 26, 2016 42.84 43.73 42.55 42.76 480,972 +0.05(+0.12%)
Feb 25, 2016 42.84 43.59 41.62 42.71 446,656 +0.06(+0.14%)
Feb 24, 2016 41.82 42.74 40.12 42.65 796,935 +0.25(+0.59%)
Feb 23, 2016 41.62 42.98 41.62 42.40 566,248 +0.24(+0.57%)
Feb 22, 2016 40.85 42.72 40.56 42.16 630,579 +0.75(+1.81%)
Feb 19, 2016 41.53 41.92 40.04 41.41 607,848 -0.58(-1.38%)
Feb 18, 2016 41.25 42.34 40.36 41.99 980,969 +0.29(+0.70%)
Feb 17, 2016 40.09 42.48 38.60 41.70 1,337,504 +1.46(+3.63%)
Feb 16, 2016 34.38 40.68 34.20 40.24 2,472,361 +6.61(+19.66%)
Feb 12, 2016 34.70 33.63 33.63 33.63 1,173,700 -0.33(-0.97%)
Feb 11, 2016 33.39 34.48 32.20 33.96 711,266 -0.68(-1.96%)
Feb 10, 2016 35.46 36.11 34.42 34.64 583,362 -0.47(-1.34%)
Feb 09, 2016 34.59 36.77 34.45 35.11 641,840 +0.17(+0.49%)
Feb 08, 2016 36.12 36.66 33.87 34.94 913,870 -2.10(-5.67%)
Feb 05, 2016 38.06 38.20 36.24 37.04 788,345 -1.20(-3.14%)
Feb 04, 2016 38.57 39.41 38.10 38.24 458,101 -0.29(-0.75%)
Feb 03, 2016 38.26 39.82 37.57 38.53 500,569 +0.76(+2.01%)
Feb 02, 2016 39.00 39.25 37.40 37.77 816,467 -1.63(-4.14%)
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.