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%)
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.