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 28, 2019 34.82 34.82 34.67 34.82 1,271,300 +0.06(+0.17%)
Jun 27, 2019 34.72 34.77 34.72 34.76 442,434 +0.09(+0.26%)
Jun 26, 2019 34.65 34.71 34.65 34.67 1,600,189 +0.06(+0.17%)
Jun 25, 2019 34.64 34.75 34.60 34.61 194,788 -0.08(-0.23%)
Jun 24, 2019 34.66 34.74 34.61 34.69 197,726 +0.07(+0.20%)
Jun 21, 2019 34.57 34.64 34.54 34.62 579,500 +0.02(+0.06%)
Jun 20, 2019 34.69 34.70 34.59 34.60 486,362 -0.02(-0.06%)
Jun 19, 2019 34.70 34.70 34.59 34.62 888,687 -0.07(-0.20%)
Jun 18, 2019 34.71 34.80 34.57 34.69 635,339 +0.14(+0.41%)
Jun 17, 2019 34.61 34.70 34.54 34.55 649,742 -0.13(-0.37%)
Jun 14, 2019 34.65 34.83 34.62 34.68 411,100 -0.01(-0.03%)
Jun 13, 2019 34.68 34.76 34.57 34.69 779,613 +0.05(+0.14%)
Jun 12, 2019 34.64 34.70 34.59 34.64 918,160 -0.05(-0.14%)
Jun 11, 2019 34.80 34.83 34.61 34.69 712,251 -0.08(-0.23%)
Jun 10, 2019 34.89 34.93 34.50 34.77 408,094 -0.09(-0.26%)
Jun 07, 2019 34.95 34.95 34.83 34.86 673,200 -0.03(-0.09%)
Jun 06, 2019 34.97 34.99 34.87 34.89 466,355 -0.10(-0.29%)
Jun 05, 2019 35.00 35.00 34.85 34.99 653,675 +0.11(+0.32%)
Jun 04, 2019 35.00 35.00 34.85 34.88 521,791 +0.07(+0.20%)
Jun 03, 2019 35.00 35.08 34.80 34.81 1,128,359 -0.20(-0.57%)
May 31, 2019 35.00 35.10 34.90 35.01 864,000 -0.12(-0.34%)
May 30, 2019 35.04 35.14 34.87 35.13 625,315 +0.21(+0.60%)
May 29, 2019 35.15 35.23 34.89 34.92 1,181,771 -0.26(-0.74%)
May 28, 2019 34.96 35.37 34.96 35.18 728,184 +0.06(+0.17%)
May 24, 2019 35.03 35.20 34.98 35.12 922,500 -0.04(-0.11%)
May 23, 2019 35.25 35.38 35.01 35.16 753,962 -0.20(-0.57%)
May 22, 2019 35.32 35.52 35.18 35.36 652,016 +0.11(+0.31%)
May 21, 2019 35.79 35.84 35.23 35.25 2,318,222 -0.35(-0.98%)
May 20, 2019 36.05 36.19 35.44 35.60 1,826,925 -0.92(-2.52%)
May 17, 2019 34.77 36.64 34.75 36.52 9,502,400 +6.71(+22.51%)
May 16, 2019 29.54 30.19 29.26 29.81 878,436 +0.20(+0.68%)
May 15, 2019 28.67 30.06 28.67 29.61 182,375 +0.69(+2.39%)
May 14, 2019 28.91 29.17 28.17 28.92 754,193 +0.14(+0.49%)
May 13, 2019 30.01 30.01 28.51 28.78 477,948 -1.36(-4.51%)
May 10, 2019 28.62 30.18 28.61 30.14 562,700 +1.46(+5.09%)
May 09, 2019 27.60 28.77 26.96 28.68 378,092 +0.81(+2.91%)
May 08, 2019 29.23 30.12 27.25 27.87 828,029 -2.10(-7.01%)
May 07, 2019 28.31 30.56 27.80 29.97 1,033,660 +3.74(+14.26%)
May 06, 2019 25.95 26.41 25.87 26.23 191,531 -0.24(-0.91%)
May 03, 2019 26.42 26.60 26.19 26.47 134,000 +0.19(+0.72%)
May 02, 2019 26.08 26.64 25.98 26.28 115,325 +0.19(+0.73%)
May 01, 2019 26.52 28.08 26.05 26.09 340,648 -0.17(-0.65%)
Apr 30, 2019 26.08 26.35 25.54 26.26 418,210 +0.19(+0.73%)
Apr 29, 2019 26.18 26.80 26.06 26.07 128,627 -0.07(-0.27%)
Apr 26, 2019 26.20 26.20 25.75 26.14 132,400 -0.12(-0.46%)
Apr 25, 2019 26.79 26.79 26.09 26.26 122,092 -0.59(-2.20%)
Apr 24, 2019 27.34 27.39 26.65 26.85 453,190 -0.50(-1.83%)
Apr 23, 2019 26.99 27.45 26.75 27.35 165,400 +0.38(+1.41%)
Apr 22, 2019 27.17 27.17 26.78 26.97 96,994 -0.29(-1.06%)
Apr 18, 2019 27.51 27.65 27.09 27.26 332,600 -0.32(-1.16%)
Apr 17, 2019 27.57 27.65 27.14 27.58 456,835 +0.15(+0.55%)
Apr 16, 2019 27.19 27.54 27.07 27.43 159,293 +0.36(+1.33%)
Apr 15, 2019 27.34 27.65 26.74 27.07 382,326 -0.27(-0.99%)
Apr 12, 2019 27.04 27.45 26.95 27.34 198,300 +0.44(+1.64%)
Apr 11, 2019 26.98 27.05 26.64 26.90 478,781 -0.08(-0.30%)
Apr 10, 2019 26.49 27.02 26.49 26.98 226,151 +0.52(+1.97%)
Apr 09, 2019 26.96 26.99 26.43 26.46 627,459 -0.53(-1.96%)
Apr 08, 2019 26.75 27.06 26.42 26.99 392,702 +0.13(+0.48%)
Apr 05, 2019 26.96 27.24 26.80 26.86 386,500 -0.05(-0.19%)
Apr 04, 2019 26.65 26.99 26.45 26.91 331,790 +0.31(+1.17%)
Apr 03, 2019 26.64 26.88 26.42 26.60 624,381 +0.13(+0.49%)
Apr 02, 2019 26.40 26.50 26.00 26.47 323,124 -0.01(-0.04%)
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.