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 29, 2018 24.95 25.30 24.50 24.60 179,778 -0.20(-0.81%)
Jun 28, 2018 24.40 24.90 24.40 24.80 164,479 +0.35(+1.43%)
Jun 27, 2018 25.10 25.30 24.40 24.45 161,341 -0.70(-2.78%)
Jun 26, 2018 24.95 25.40 24.70 25.15 147,113 +0.30(+1.21%)
Jun 25, 2018 25.40 25.40 24.30 24.85 237,131 -0.85(-3.31%)
Jun 22, 2018 25.35 26.00 24.90 25.70 630,652 +0.45(+1.78%)
Jun 21, 2018 26.35 26.45 25.15 25.25 200,179 -1.05(-3.99%)
Jun 20, 2018 26.05 27.00 26.05 26.30 272,666 +0.35(+1.35%)
Jun 19, 2018 25.80 26.02 25.35 25.95 246,769 -0.15(-0.57%)
Jun 18, 2018 26.00 26.29 25.75 26.10 139,655 +0.10(+0.38%)
Jun 15, 2018 26.85 25.95 26.00 320,362 -0.85(-3.17%)
Jun 14, 2018 27.30 27.30 26.65 26.85 143,823 -0.25(-0.92%)
Jun 13, 2018 27.20 27.60 26.75 27.10 192,241 +0.00(+0.00%)
Jun 12, 2018 26.95 27.30 25.62 27.10 225,669 +0.05(+0.18%)
Jun 11, 2018 26.85 27.15 26.45 27.05 225,150 +0.35(+1.31%)
Jun 08, 2018 26.25 26.90 25.90 26.70 206,449 +0.30(+1.14%)
Jun 07, 2018 27.00 27.10 26.05 26.40 214,449 -0.50(-1.86%)
Jun 06, 2018 25.95 26.95 25.65 26.90 530,398 +0.90(+3.46%)
Jun 05, 2018 25.80 26.05 25.75 26.00 237,667 +0.35(+1.36%)
Jun 04, 2018 25.55 25.95 25.30 25.65 282,964 +0.15(+0.59%)
Jun 01, 2018 24.95 25.60 24.95 25.50 377,631 +0.60(+2.41%)
May 31, 2018 25.40 25.40 24.85 24.90 225,415 -0.40(-1.58%)
May 30, 2018 25.60 25.80 25.10 25.30 396,251 -0.30(-1.17%)
May 29, 2018 25.50 25.75 25.15 25.60 240,395 -0.05(-0.19%)
May 25, 2018 25.65 25.65 25.65 0 +0.30(+1.18%)
May 24, 2018 25.90 26.10 24.95 25.35 398,657 -0.50(-1.93%)
May 23, 2018 26.00 26.00 25.60 25.85 211,369 -0.25(-0.96%)
May 22, 2018 26.10 26.50 26.05 26.10 195,931 +0.00(+0.00%)
May 21, 2018 26.60 26.80 26.00 26.10 243,025 -0.70(-2.61%)
May 18, 2018 27.00 27.15 26.65 26.80 362,531 +0.00(+0.00%)
May 17, 2018 27.05 27.10 26.70 26.80 317,123 -0.30(-1.11%)
May 16, 2018 26.80 27.20 26.65 27.10 355,490 +0.40(+1.50%)
May 15, 2018 26.55 26.75 26.25 26.70 324,094 +0.10(+0.38%)
May 14, 2018 27.05 27.20 26.55 26.60 205,562 -0.35(-1.30%)
May 11, 2018 27.75 27.75 26.65 26.95 327,706 -0.70(-2.53%)
May 10, 2018 28.00 28.20 27.55 27.65 296,686 -0.35(-1.25%)
May 09, 2018 28.00 28.05 27.65 28.00 355,810 +0.10(+0.36%)
May 08, 2018 27.80 28.00 27.65 27.90 365,141 +0.00(+0.00%)
May 07, 2018 27.25 28.25 27.25 27.90 472,240 +0.70(+2.57%)
May 04, 2018 27.45 27.75 27.05 27.20 497,915 -0.30(-1.09%)
May 03, 2018 27.65 28.10 27.00 27.50 638,598 -0.30(-1.08%)
May 02, 2018 27.70 28.60 26.05 27.80 2,246,195 +3.45(+14.17%)
May 01, 2018 23.90 24.90 23.75 24.35 583,031 +0.50(+2.10%)
Apr 30, 2018 24.05 24.55 23.75 23.85 593,706 -0.25(-1.04%)
Apr 27, 2018 24.10 24.60 23.95 24.10 178,792 -0.35(-1.43%)
Apr 26, 2018 24.30 24.65 24.04 24.45 369,169 +0.15(+0.62%)
Apr 25, 2018 23.00 24.55 23.00 24.30 588,365 +1.75(+7.76%)
Apr 24, 2018 22.25 22.65 22.25 22.55 285,167 +0.45(+2.04%)
Apr 23, 2018 22.45 22.70 21.95 22.10 223,134 -0.30(-1.34%)
Apr 20, 2018 22.50 22.75 20.56 22.40 174,066 -0.25(-1.10%)
Apr 19, 2018 22.95 23.00 22.55 22.65 151,383 -0.40(-1.74%)
Apr 18, 2018 23.15 23.36 22.95 23.05 268,399 +0.05(+0.22%)
Apr 17, 2018 22.60 23.05 22.43 23.00 288,293 +0.65(+2.91%)
Apr 16, 2018 22.15 22.75 22.10 22.35 231,776 +0.25(+1.13%)
Apr 13, 2018 22.35 22.40 21.90 22.10 125,477 -0.25(-1.12%)
Apr 12, 2018 22.00 22.45 21.90 22.35 228,428 +0.55(+2.52%)
Apr 11, 2018 21.50 22.30 21.50 21.80 246,176 +0.05(+0.23%)
Apr 10, 2018 20.35 21.85 20.35 21.75 306,927 +1.65(+8.21%)
Apr 09, 2018 20.10 20.40 20.05 20.10 187,548 +0.15(+0.75%)
Apr 06, 2018 20.30 20.60 19.70 19.95 219,910 -0.50(-2.44%)
Apr 05, 2018 20.60 20.80 20.20 20.45 141,508 +0.05(+0.25%)
Apr 04, 2018 20.05 20.50 19.90 20.40 216,102 +0.00(+0.00%)
Apr 03, 2018 20.60 20.90 20.07 20.40 200,546 -0.10(-0.49%)
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.