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 28, 2017 18.50 18.50 17.85 17.90 320,359 -0.60(-3.24%)
Apr 27, 2017 19.15 19.20 18.30 18.50 643,979 -0.80(-4.15%)
Apr 26, 2017 19.15 19.45 18.85 19.30 264,579 +0.15(+0.78%)
Apr 25, 2017 19.55 19.57 19.05 19.15 177,536 -0.25(-1.29%)
Apr 24, 2017 19.40 19.55 19.00 19.40 241,333 +0.30(+1.57%)
Apr 21, 2017 19.20 19.30 18.98 19.10 234,499 -0.15(-0.78%)
Apr 20, 2017 19.25 19.40 19.05 19.25 187,479 +0.15(+0.79%)
Apr 19, 2017 19.20 19.62 19.00 19.10 233,296 +0.00(+0.00%)
Apr 18, 2017 19.10 19.30 19.00 19.10 158,861 -0.15(-0.78%)
Apr 17, 2017 19.05 19.40 19.00 19.25 138,613 +0.25(+1.32%)
Apr 13, 2017 19.15 19.25 18.80 19.00 220,091 -0.10(-0.52%)
Apr 12, 2017 19.80 19.90 19.05 19.10 191,965 -0.70(-3.54%)
Apr 11, 2017 19.40 19.90 19.25 19.80 277,546 +0.30(+1.54%)
Apr 10, 2017 19.05 19.55 19.05 19.50 228,170 +0.35(+1.83%)
Apr 07, 2017 19.35 19.65 19.10 19.15 189,658 -0.15(-0.78%)
Apr 06, 2017 19.50 19.55 19.10 19.30 244,930 -0.20(-1.03%)
Apr 05, 2017 20.15 20.35 19.35 19.50 351,943 -0.60(-2.99%)
Apr 04, 2017 20.30 20.70 19.90 20.10 319,728 -0.20(-0.99%)
Apr 03, 2017 21.90 21.98 20.25 20.30 498,917 -1.60(-7.31%)
Mar 31, 2017 21.90 22.07 21.75 21.90 331,746 +0.00(+0.00%)
Mar 30, 2017 21.70 21.95 21.65 21.90 322,878 +0.25(+1.15%)
Mar 29, 2017 21.45 21.70 21.40 21.65 189,031 +0.15(+0.70%)
Mar 28, 2017 21.35 21.60 21.15 21.50 347,330 +0.05(+0.23%)
Mar 27, 2017 20.80 21.55 20.60 21.45 304,298 +0.40(+1.90%)
Mar 24, 2017 20.80 21.20 20.70 21.05 385,744 +0.30(+1.45%)
Mar 23, 2017 20.75 20.85 20.44 20.75 232,279 +0.05(+0.24%)
Mar 22, 2017 20.70 20.92 20.50 20.70 357,335 -0.05(-0.24%)
Mar 21, 2017 21.00 21.10 19.85 20.75 396,200 -0.10(-0.48%)
Mar 20, 2017 20.75 21.10 20.50 20.85 291,740 +0.05(+0.24%)
Mar 17, 2017 20.50 20.90 20.15 20.80 962,411 +0.15(+0.73%)
Mar 16, 2017 20.45 20.80 20.30 20.65 383,475 +0.30(+1.47%)
Mar 15, 2017 19.90 20.52 19.50 20.35 203,843 +0.60(+3.04%)
Mar 14, 2017 19.60 19.85 19.35 19.75 133,850 +0.00(+0.00%)
Mar 13, 2017 19.85 20.10 19.55 19.75 199,263 -0.10(-0.50%)
Mar 10, 2017 19.90 20.70 19.55 19.85 233,079 +0.10(+0.51%)
Mar 09, 2017 19.65 19.75 19.40 19.75 206,418 +0.15(+0.77%)
Mar 08, 2017 19.50 19.85 19.35 19.60 197,416 +0.15(+0.77%)
Mar 07, 2017 19.75 19.80 19.20 19.45 283,780 -0.35(-1.77%)
Mar 06, 2017 19.85 20.25 19.35 19.80 241,450 -0.25(-1.25%)
Mar 03, 2017 20.35 20.55 19.85 20.05 258,388 -0.40(-1.96%)
Mar 02, 2017 20.85 20.95 20.35 20.45 229,062 -0.45(-2.15%)
Mar 01, 2017 21.20 21.30 20.85 20.90 301,284 +0.05(+0.24%)
Feb 28, 2017 21.15 21.20 20.70 20.85 314,966 -0.40(-1.88%)
Feb 27, 2017 21.00 21.45 20.80 21.25 469,200 +0.30(+1.43%)
Feb 24, 2017 21.20 21.35 20.80 20.95 359,014 -0.60(-2.78%)
Feb 23, 2017 21.30 21.85 21.25 21.55 381,740 +0.20(+0.94%)
Feb 22, 2017 21.40 21.70 21.25 21.35 268,870 -0.05(-0.23%)
Feb 21, 2017 21.30 21.75 21.20 21.40 278,936 +0.10(+0.47%)
Feb 17, 2017 21.30 21.30 21.30 0 -0.35(-1.62%)
Feb 16, 2017 22.05 22.20 21.50 21.65 401,124 -0.55(-2.48%)
Feb 15, 2017 22.10 22.50 22.05 22.20 462,812 -0.05(-0.22%)
Feb 14, 2017 21.45 22.35 21.10 22.25 694,532 +0.75(+3.49%)
Feb 13, 2017 22.15 22.15 21.15 21.50 725,705 -0.45(-2.05%)
Feb 10, 2017 21.25 22.55 21.25 21.95 1,101,046 +0.65(+3.05%)
Feb 09, 2017 18.75 21.55 18.50 21.30 2,093,757 +3.40(+18.99%)
Feb 08, 2017 17.85 18.05 17.55 17.90 448,691 +0.05(+0.28%)
Feb 07, 2017 17.40 18.00 17.40 17.85 492,533 +0.50(+2.88%)
Feb 06, 2017 17.05 17.45 17.00 17.35 362,759 +0.30(+1.76%)
Feb 03, 2017 16.55 17.40 16.50 17.05 393,924 +0.65(+3.96%)
Feb 02, 2017 16.35 16.65 16.15 16.40 318,897 +0.05(+0.31%)
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.