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 (%)
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.