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, 2015 30.49 30.49 29.49 29.51 142,667 -0.73(-2.41%)
Jun 29, 2015 29.87 30.47 29.87 30.24 203,977 -0.07(-0.23%)
Jun 26, 2015 30.87 30.87 29.95 30.31 274,901 -0.41(-1.33%)
Jun 25, 2015 31.90 31.90 30.50 30.72 229,106 -0.94(-2.97%)
Jun 24, 2015 32.14 32.26 31.62 31.66 174,585 -0.59(-1.83%)
Jun 23, 2015 32.38 32.62 31.86 32.25 182,795 -0.01(-0.03%)
Jun 22, 2015 31.81 32.44 31.40 32.26 164,669 +0.82(+2.61%)
Jun 19, 2015 31.52 31.67 31.09 31.44 182,187 -0.01(-0.03%)
Jun 18, 2015 31.26 31.90 31.03 31.45 227,397 +0.34(+1.09%)
Jun 17, 2015 31.25 31.29 31.02 31.11 121,617 -0.11(-0.35%)
Jun 16, 2015 31.14 31.50 31.00 31.22 247,749 -0.09(-0.29%)
Jun 15, 2015 31.83 31.87 31.22 31.31 158,428 -0.82(-2.55%)
Jun 12, 2015 31.53 32.18 31.25 32.13 157,399 +0.50(+1.58%)
Jun 11, 2015 32.00 32.00 31.28 31.63 110,705 -0.31(-0.97%)
Jun 10, 2015 31.63 32.44 31.43 31.94 159,111 +0.48(+1.53%)
Jun 09, 2015 31.16 31.53 30.80 31.46 124,963 +0.38(+1.22%)
Jun 08, 2015 31.52 31.73 30.62 31.08 141,971 -0.64(-2.02%)
Jun 05, 2015 31.27 31.80 31.27 31.72 135,072 +0.44(+1.41%)
Jun 04, 2015 31.46 31.61 31.04 31.28 129,340 -0.43(-1.36%)
Jun 03, 2015 31.21 31.88 31.05 31.71 198,178 +0.66(+2.13%)
Jun 02, 2015 30.91 31.24 30.52 31.05 291,069 -0.02(-0.06%)
Jun 01, 2015 30.91 31.14 30.64 31.07 201,248 +0.49(+1.60%)
May 29, 2015 30.74 30.85 30.22 30.58 156,462 -0.13(-0.42%)
May 28, 2015 30.32 30.90 30.32 30.71 179,489 +0.19(+0.62%)
May 27, 2015 30.10 30.59 29.87 30.52 195,741 +0.60(+2.01%)
May 26, 2015 29.84 30.19 29.53 29.92 203,620 -0.22(-0.73%)
May 22, 2015 30.13 30.14 30.14 30.14 161,000 -0.22(-0.72%)
May 21, 2015 29.86 30.44 29.54 30.36 218,061 +0.44(+1.47%)
May 20, 2015 30.14 30.19 29.64 29.92 183,665 -0.22(-0.73%)
May 19, 2015 30.49 30.53 29.71 30.14 177,511 -0.38(-1.25%)
May 18, 2015 30.00 30.61 29.77 30.52 185,319 +0.53(+1.77%)
May 15, 2015 30.28 30.28 29.59 29.99 234,832 -0.30(-0.99%)
May 14, 2015 29.75 30.32 29.38 30.29 201,630 +0.83(+2.82%)
May 13, 2015 29.33 29.71 29.31 29.46 183,861 +0.18(+0.61%)
May 12, 2015 29.82 29.83 29.02 29.28 250,635 -0.74(-2.47%)
May 11, 2015 30.67 30.83 30.01 30.02 212,778 -0.78(-2.53%)
May 08, 2015 30.69 30.97 30.26 30.80 204,863 +0.01(+0.03%)
May 07, 2015 31.03 31.39 29.82 30.79 313,800 -0.23(-0.74%)
May 06, 2015 29.73 31.88 28.60 31.02 830,156 +3.19(+11.46%)
May 05, 2015 28.30 28.41 27.44 27.83 323,457 -0.42(-1.49%)
May 04, 2015 28.29 28.77 28.20 28.25 189,885 +0.06(+0.21%)
May 01, 2015 28.16 28.58 27.95 28.19 215,323 +0.10(+0.36%)
Apr 30, 2015 28.38 28.60 27.85 28.09 364,526 -0.42(-1.47%)
Apr 29, 2015 28.71 29.00 28.18 28.51 203,298 -0.39(-1.35%)
Apr 28, 2015 28.84 29.06 28.71 28.90 204,720 +0.02(+0.07%)
Apr 27, 2015 29.28 29.70 28.87 28.88 244,213 -0.36(-1.23%)
Apr 24, 2015 30.07 30.07 29.17 29.24 158,908 -0.72(-2.40%)
Apr 23, 2015 29.50 30.10 29.00 29.96 234,782 -0.02(-0.07%)
Apr 22, 2015 30.30 30.30 28.85 29.98 280,415 -0.26(-0.86%)
Apr 21, 2015 30.41 30.51 30.13 30.24 141,246 -0.01(-0.03%)
Apr 20, 2015 29.70 30.52 29.46 30.25 235,743 +0.74(+2.51%)
Apr 17, 2015 30.16 30.16 29.31 29.51 202,707 -1.03(-3.37%)
Apr 16, 2015 30.02 30.71 29.90 30.54 260,888 +0.35(+1.16%)
Apr 15, 2015 30.22 30.62 30.00 30.19 256,163 +0.21(+0.70%)
Apr 14, 2015 29.87 30.15 29.44 29.98 146,181 +0.18(+0.60%)
Apr 13, 2015 29.84 30.15 29.58 29.80 170,884 +0.10(+0.34%)
Apr 10, 2015 29.80 29.98 29.40 29.70 160,010 +0.00(+0.00%)
Apr 09, 2015 29.15 29.96 28.66 29.70 281,182 +0.45(+1.54%)
Apr 08, 2015 29.89 30.13 29.25 29.25 319,658 -0.57(-1.91%)
Apr 07, 2015 29.83 30.20 29.38 29.82 211,748 +0.00(+0.00%)
Apr 06, 2015 29.16 30.25 29.09 29.82 216,361 +0.84(+2.90%)
Apr 02, 2015 28.36 28.98 28.98 28.98 163,100 +0.66(+2.33%)
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.