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 (%)
Jun 30, 2017 18.50 18.60 18.20 18.40 157,108 +0.00(+0.00%)
Jun 29, 2017 18.75 18.80 18.25 18.40 338,356 -0.40(-2.13%)
Jun 28, 2017 18.25 18.80 18.05 18.80 320,114 +0.70(+3.87%)
Jun 27, 2017 18.15 18.35 17.85 18.10 351,780 -0.05(-0.28%)
Jun 26, 2017 18.10 18.45 18.05 18.15 293,973 +0.10(+0.55%)
Jun 23, 2017 17.85 18.20 17.77 18.05 1,794,514 +0.15(+0.84%)
Jun 22, 2017 17.75 18.02 17.62 17.90 250,171 +0.15(+0.85%)
Jun 21, 2017 18.00 18.15 17.60 17.75 342,723 -0.25(-1.39%)
Jun 20, 2017 18.40 18.40 17.80 18.00 271,479 -0.25(-1.37%)
Jun 19, 2017 18.90 19.00 17.75 18.25 438,196 -0.05(-0.27%)
Jun 16, 2017 17.45 18.30 17.40 18.30 554,915 +0.85(+4.87%)
Jun 15, 2017 17.70 17.95 17.40 17.45 185,821 -0.35(-1.97%)
Jun 14, 2017 17.60 18.15 17.55 17.80 305,946 +0.25(+1.42%)
Jun 13, 2017 17.55 17.80 17.40 17.55 252,273 +0.05(+0.29%)
Jun 12, 2017 17.60 17.65 17.20 17.50 301,055 -0.10(-0.57%)
Jun 09, 2017 18.05 18.12 17.35 17.60 353,583 -0.35(-1.95%)
Jun 08, 2017 17.80 18.30 17.80 17.95 238,584 +0.15(+0.84%)
Jun 07, 2017 17.95 18.35 17.70 17.80 386,420 -0.05(-0.28%)
Jun 06, 2017 18.10 18.18 17.80 17.85 268,045 -0.35(-1.92%)
Jun 05, 2017 18.15 18.60 18.00 18.20 530,833 +0.00(+0.00%)
Jun 02, 2017 17.85 18.95 17.85 18.20 323,089 +0.35(+1.96%)
Jun 01, 2017 17.75 18.00 17.75 17.85 254,530 +0.10(+0.56%)
May 31, 2017 18.10 18.10 17.60 17.75 347,451 -0.25(-1.39%)
May 30, 2017 17.70 18.30 17.65 18.00 281,528 +0.25(+1.41%)
May 26, 2017 17.80 17.95 17.65 17.75 204,484 -0.10(-0.56%)
May 25, 2017 18.20 18.20 17.75 17.85 274,891 -0.30(-1.65%)
May 24, 2017 17.95 18.45 17.80 18.15 401,220 +0.40(+2.25%)
May 23, 2017 17.75 18.06 17.55 17.75 171,478 +0.00(+0.00%)
May 22, 2017 17.70 17.95 17.60 17.75 192,889 +0.05(+0.28%)
May 19, 2017 18.05 18.15 17.65 17.70 214,165 -0.20(-1.12%)
May 18, 2017 18.00 18.10 17.65 17.90 274,919 -0.10(-0.56%)
May 17, 2017 18.15 18.40 17.95 18.00 277,206 -0.35(-1.91%)
May 16, 2017 18.40 18.55 18.25 18.35 247,038 +0.05(+0.27%)
May 15, 2017 18.30 18.65 18.23 18.30 299,273 +0.00(+0.00%)
May 12, 2017 18.35 18.55 18.00 18.30 242,597 -0.05(-0.27%)
May 11, 2017 18.60 18.85 18.30 18.35 224,171 -0.45(-2.39%)
May 10, 2017 18.70 18.95 18.60 18.80 220,600 +0.05(+0.27%)
May 09, 2017 18.60 18.90 18.48 18.75 310,981 +0.20(+1.08%)
May 08, 2017 18.70 18.90 18.35 18.55 312,866 -0.15(-0.80%)
May 05, 2017 18.10 18.82 18.10 18.70 686,967 +0.62(+3.46%)
May 04, 2017 17.20 18.15 17.15 18.07 456,165 +0.88(+5.09%)
May 03, 2017 16.50 18.20 16.50 17.20 1,329,250 -1.35(-7.28%)
May 02, 2017 18.50 18.55 17.75 18.55 439,666 +0.20(+1.09%)
May 01, 2017 18.05 18.55 17.99 18.35 335,952 +0.45(+2.51%)
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%)
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.