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 (%)
Sep 24, 2019 35.01 35.01 35.01 0 +0.02(+0.04%)
Sep 23, 2019 34.98 35.00 34.98 34.99 512,583 +0.02(+0.07%)
Sep 20, 2019 34.97 34.99 34.96 34.97 592,700 +0.00(+0.00%)
Sep 19, 2019 34.97 34.98 34.96 34.97 711,204 +0.00(+0.00%)
Sep 18, 2019 34.98 34.99 34.95 34.97 905,679 -0.01(-0.03%)
Sep 17, 2019 34.97 34.99 34.96 34.98 507,804 +0.00(+0.00%)
Sep 16, 2019 34.97 34.98 34.97 34.98 212,509 +0.00(+0.00%)
Sep 13, 2019 34.95 34.98 34.94 34.98 328,200 +0.03(+0.09%)
Sep 12, 2019 34.94 34.97 34.94 34.95 246,608 +0.00(+0.00%)
Sep 11, 2019 34.93 34.96 34.93 34.95 570,908 -0.01(-0.03%)
Sep 10, 2019 34.94 34.96 34.94 34.96 437,408 +0.01(+0.03%)
Sep 09, 2019 34.94 34.95 34.94 34.95 113,668 +0.01(+0.03%)
Sep 06, 2019 34.95 34.95 34.93 34.94 203,900 +0.00(+0.00%)
Sep 05, 2019 34.96 34.96 34.94 34.94 184,872 -0.01(-0.03%)
Sep 04, 2019 34.95 34.97 34.94 34.95 114,780 +0.02(+0.06%)
Sep 03, 2019 34.93 34.95 34.93 34.93 308,378 +0.00(+0.00%)
Aug 30, 2019 34.94 34.95 34.93 34.93 255,100 +0.00(+0.00%)
Aug 29, 2019 34.94 34.94 34.91 34.93 349,538 +0.01(+0.03%)
Aug 28, 2019 34.91 34.92 34.91 34.92 364,389 +0.00(+0.00%)
Aug 27, 2019 34.95 34.95 34.90 34.92 783,715 -0.03(-0.09%)
Aug 26, 2019 34.95 34.97 34.94 34.95 310,628 +0.01(+0.03%)
Aug 23, 2019 34.93 34.95 34.92 34.94 279,500 +0.01(+0.03%)
Aug 22, 2019 34.95 34.96 34.93 34.93 872,402 -0.01(-0.03%)
Aug 21, 2019 34.94 34.97 34.93 34.94 887,954 +0.01(+0.03%)
Aug 20, 2019 34.75 34.94 34.75 34.93 1,211,347 +0.24(+0.69%)
Aug 19, 2019 34.67 34.71 34.63 34.69 275,581 +0.05(+0.14%)
Aug 16, 2019 34.60 34.65 34.59 34.64 671,500 +0.07(+0.20%)
Aug 15, 2019 34.60 34.62 34.57 34.57 1,292,577 -0.03(-0.09%)
Aug 14, 2019 34.60 34.65 34.58 34.60 510,930 -0.01(-0.03%)
Aug 13, 2019 34.60 34.66 34.60 34.61 243,814 +0.01(+0.03%)
Aug 12, 2019 34.61 34.66 34.59 34.60 376,062 +0.00(+0.00%)
Aug 09, 2019 34.58 34.63 34.58 34.60 255,300 +0.05(+0.14%)
Aug 08, 2019 34.59 34.59 34.55 34.55 424,995 -0.03(-0.09%)
Aug 07, 2019 34.59 34.60 34.58 34.58 315,378 -0.02(-0.06%)
Aug 06, 2019 34.59 34.72 34.56 34.60 498,811 +0.03(+0.09%)
Aug 05, 2019 34.64 34.64 34.51 34.57 1,037,135 -0.14(-0.40%)
Aug 02, 2019 34.70 34.72 34.68 34.71 225,900 +0.00(+0.00%)
Aug 01, 2019 34.65 34.75 34.65 34.71 247,501 +0.07(+0.20%)
Jul 31, 2019 34.66 34.73 34.64 34.64 223,981 +0.00(+0.00%)
Jul 30, 2019 34.64 34.69 34.64 34.64 251,473 -0.01(-0.03%)
Jul 29, 2019 34.65 34.66 34.58 34.65 507,725 +0.01(+0.03%)
Jul 26, 2019 34.65 34.69 34.62 34.64 460,000 +0.02(+0.06%)
Jul 25, 2019 34.66 34.66 34.58 34.62 620,030 -0.03(-0.09%)
Jul 24, 2019 34.58 34.67 34.52 34.65 355,447 +0.06(+0.17%)
Jul 23, 2019 34.63 34.64 34.58 34.59 193,048 +0.01(+0.03%)
Jul 22, 2019 34.55 34.60 34.55 34.58 382,711 +0.03(+0.09%)
Jul 19, 2019 34.63 34.63 34.52 34.55 675,900 -0.08(-0.23%)
Jul 18, 2019 34.61 34.68 34.60 34.63 511,481 +0.03(+0.09%)
Jul 17, 2019 34.60 34.63 34.59 34.60 301,334 +0.00(+0.00%)
Jul 16, 2019 34.65 34.69 34.50 34.60 388,848 -0.03(-0.09%)
Jul 15, 2019 34.65 34.73 34.58 34.63 451,274 -0.01(-0.03%)
Jul 12, 2019 34.66 34.69 34.63 34.64 226,600 -0.03(-0.09%)
Jul 11, 2019 34.66 34.70 34.65 34.67 635,825 +0.00(+0.00%)
Jul 10, 2019 34.68 34.72 34.63 34.67 723,439 -0.01(-0.03%)
Jul 09, 2019 34.67 34.73 34.66 34.68 287,114 +0.00(+0.00%)
Jul 08, 2019 34.68 34.70 34.67 34.68 238,487 +0.00(+0.00%)
Jul 05, 2019 34.70 34.75 34.66 34.68 325,600 -0.01(-0.03%)
Jul 03, 2019 34.75 34.78 34.68 34.69 273,300 -0.01(-0.03%)
Jul 02, 2019 34.75 34.82 34.69 34.70 279,955 -0.05(-0.14%)
Jul 01, 2019 34.82 34.85 34.73 34.75 291,354 -0.07(-0.20%)
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%)
Apr 01, 2019 26.23 26.50 25.85 26.48 459,753 +0.43(+1.65%)
Mar 29, 2019 25.75 26.29 25.73 26.05 240,500 +0.31(+1.20%)
Mar 28, 2019 25.15 25.77 25.15 25.74 183,153 +0.63(+2.51%)
Mar 27, 2019 25.00 25.35 24.79 25.11 411,395 +0.12(+0.48%)
Mar 26, 2019 24.58 25.10 24.54 24.99 424,229 +0.62(+2.54%)
Mar 25, 2019 24.71 24.73 24.22 24.37 290,531 -0.41(-1.65%)
Mar 22, 2019 25.58 25.77 24.75 24.78 328,800 -0.85(-3.32%)
Mar 21, 2019 25.56 25.91 25.55 25.63 318,074 +0.08(+0.31%)
Mar 20, 2019 25.58 25.87 24.96 25.55 440,676 -0.07(-0.27%)
Mar 19, 2019 25.79 26.07 25.15 25.62 322,986 -0.18(-0.70%)
Mar 18, 2019 25.20 26.15 24.70 25.80 577,593 +0.64(+2.54%)
Mar 15, 2019 25.15 25.48 25.05 25.16 530,800 +0.18(+0.72%)
Mar 14, 2019 25.07 25.29 24.84 24.98 284,318 -0.01(-0.04%)
Mar 13, 2019 24.99 25.34 24.88 24.99 339,610 +0.21(+0.85%)
Mar 12, 2019 24.92 24.92 24.51 24.78 492,372 -0.10(-0.40%)
Mar 11, 2019 24.60 25.19 24.24 24.88 364,762 +0.40(+1.63%)
Mar 08, 2019 24.50 24.67 24.40 24.48 471,100 -0.02(-0.08%)
Mar 07, 2019 24.50 24.62 24.30 24.50 457,809 +0.01(+0.04%)
Mar 06, 2019 24.50 24.68 24.38 24.49 411,966 +0.00(+0.00%)
Mar 05, 2019 24.54 24.63 24.38 24.49 311,968 -0.06(-0.24%)
Mar 04, 2019 24.85 24.95 24.25 24.55 185,647 -0.22(-0.89%)
Mar 01, 2019 24.63 24.90 24.33 24.77 319,500 +0.24(+0.98%)
Feb 28, 2019 24.34 24.72 24.05 24.53 448,063 +0.14(+0.57%)
Feb 27, 2019 23.78 24.45 23.29 24.39 285,215 +0.60(+2.52%)
Feb 26, 2019 23.57 23.87 23.52 23.79 232,987 +0.14(+0.59%)
Feb 25, 2019 23.18 24.22 23.18 23.65 540,186 +0.62(+2.69%)
Feb 22, 2019 22.60 23.21 22.50 23.03 224,700 +0.46(+2.04%)
Feb 21, 2019 22.76 22.76 21.96 22.57 318,696 -0.20(-0.88%)
Feb 20, 2019 22.60 22.86 22.28 22.77 344,608 +0.15(+0.66%)
Feb 19, 2019 22.55 22.80 22.34 22.62 276,090 +0.06(+0.27%)
Feb 15, 2019 23.18 23.22 22.23 22.56 321,600 -0.52(-2.25%)
Feb 14, 2019 22.17 23.73 22.17 23.08 674,132 +0.89(+4.01%)
Feb 13, 2019 20.95 23.34 19.45 22.19 926,979 +0.14(+0.63%)
Feb 12, 2019 22.25 22.29 21.86 22.05 253,851 +0.04(+0.18%)
Feb 11, 2019 22.18 22.19 21.85 22.01 145,227 -0.11(-0.50%)
Feb 08, 2019 21.75 22.34 21.75 22.12 161,700 +0.21(+0.96%)
Feb 07, 2019 22.42 22.42 21.79 21.91 188,008 -0.69(-3.05%)
Feb 06, 2019 22.90 22.99 22.50 22.60 125,891 -0.29(-1.27%)
Feb 05, 2019 23.22 23.36 22.78 22.89 138,192 -0.25(-1.08%)
Feb 04, 2019 22.47 23.16 22.38 23.14 124,821 +0.76(+3.40%)
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.