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 (%)
Feb 28, 2017 21.15 21.20 20.70 20.85 314,966 -0.40(-1.88%)
Feb 27, 2017 21.00 21.45 20.80 21.25 469,200 +0.30(+1.43%)
Feb 24, 2017 21.20 21.35 20.80 20.95 359,014 -0.60(-2.78%)
Feb 23, 2017 21.30 21.85 21.25 21.55 381,740 +0.20(+0.94%)
Feb 22, 2017 21.40 21.70 21.25 21.35 268,870 -0.05(-0.23%)
Feb 21, 2017 21.30 21.75 21.20 21.40 278,936 +0.10(+0.47%)
Feb 17, 2017 21.30 21.30 21.30 0 -0.35(-1.62%)
Feb 16, 2017 22.05 22.20 21.50 21.65 401,124 -0.55(-2.48%)
Feb 15, 2017 22.10 22.50 22.05 22.20 462,812 -0.05(-0.22%)
Feb 14, 2017 21.45 22.35 21.10 22.25 694,532 +0.75(+3.49%)
Feb 13, 2017 22.15 22.15 21.15 21.50 725,705 -0.45(-2.05%)
Feb 10, 2017 21.25 22.55 21.25 21.95 1,101,046 +0.65(+3.05%)
Feb 09, 2017 18.75 21.55 18.50 21.30 2,093,757 +3.40(+18.99%)
Feb 08, 2017 17.85 18.05 17.55 17.90 448,691 +0.05(+0.28%)
Feb 07, 2017 17.40 18.00 17.40 17.85 492,533 +0.50(+2.88%)
Feb 06, 2017 17.05 17.45 17.00 17.35 362,759 +0.30(+1.76%)
Feb 03, 2017 16.55 17.40 16.50 17.05 393,924 +0.65(+3.96%)
Feb 02, 2017 16.35 16.65 16.15 16.40 318,897 +0.05(+0.31%)
Feb 01, 2017 17.15 17.30 16.15 16.35 819,442 -0.80(-4.66%)
Jan 31, 2017 16.40 17.15 16.10 17.15 476,832 +0.75(+4.57%)
Jan 30, 2017 16.50 16.70 16.35 16.40 642,844 -0.25(-1.50%)
Jan 27, 2017 17.05 17.05 16.45 16.65 413,950 -0.25(-1.48%)
Jan 26, 2017 16.90 17.50 16.85 16.90 359,618 +0.00(+0.00%)
Jan 25, 2017 16.85 17.14 16.75 16.90 624,536 +0.15(+0.90%)
Jan 24, 2017 16.85 17.05 16.65 16.75 546,767 -0.05(-0.30%)
Jan 23, 2017 17.05 17.45 16.45 16.80 611,919 -0.30(-1.75%)
Jan 20, 2017 17.10 17.50 17.00 17.10 548,321 +0.00(+0.00%)
Jan 19, 2017 17.60 17.80 16.85 17.10 677,643 -0.50(-2.84%)
Jan 18, 2017 18.05 18.20 17.40 17.60 523,224 -0.40(-2.22%)
Jan 17, 2017 18.40 18.60 17.95 18.00 335,223 -0.60(-3.23%)
Jan 13, 2017 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 12, 2017 19.25 19.25 18.45 18.60 942,731 -0.70(-3.63%)
Jan 11, 2017 20.45 20.45 18.90 19.30 844,818 -1.20(-5.85%)
Jan 10, 2017 20.25 21.55 20.00 20.50 776,881 +0.25(+1.23%)
Jan 09, 2017 20.40 20.45 19.85 20.25 374,578 -0.15(-0.74%)
Jan 06, 2017 20.80 20.80 20.35 20.40 286,139 -0.30(-1.45%)
Jan 05, 2017 21.35 21.35 20.20 20.70 290,265 -0.65(-3.04%)
Jan 04, 2017 20.10 21.35 20.10 21.35 442,414 +1.35(+6.75%)
Jan 03, 2017 20.95 20.95 19.55 20.00 478,105 -0.70(-3.38%)
Dec 30, 2016 20.70 20.70 20.70 0 -0.25(-1.19%)
Dec 29, 2016 20.65 21.12 20.65 20.95 288,835 +0.30(+1.45%)
Dec 28, 2016 20.85 20.85 20.35 20.65 301,780 -0.05(-0.24%)
Dec 27, 2016 20.50 20.95 20.30 20.70 199,872 +0.20(+0.98%)
Dec 23, 2016 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 22, 2016 20.70 20.85 20.45 20.50 308,809 -0.10(-0.49%)
Dec 21, 2016 20.70 20.85 20.30 20.60 208,176 -0.05(-0.24%)
Dec 20, 2016 20.80 21.30 20.65 20.65 251,632 +0.00(+0.00%)
Dec 19, 2016 21.05 21.35 20.55 20.65 234,055 -0.25(-1.20%)
Dec 16, 2016 21.15 21.35 20.75 20.90 1,930,971 -0.20(-0.95%)
Dec 15, 2016 20.60 21.20 20.35 21.10 461,183 +0.55(+2.68%)
Dec 14, 2016 21.05 21.35 20.45 20.55 265,399 -0.50(-2.38%)
Dec 13, 2016 20.85 21.35 20.65 21.05 579,303 +0.50(+2.43%)
Dec 12, 2016 20.10 20.85 20.10 20.55 435,548 +0.50(+2.49%)
Dec 09, 2016 20.00 20.45 19.86 20.05 327,522 +0.20(+1.01%)
Dec 08, 2016 19.75 20.32 19.70 19.85 434,551 +0.15(+0.76%)
Dec 07, 2016 19.30 20.00 19.05 19.70 322,209 +0.40(+2.07%)
Dec 06, 2016 19.40 20.02 19.03 19.30 692,728 +0.00(+0.00%)
Dec 05, 2016 18.60 19.35 18.60 19.30 514,397 +0.90(+4.89%)
Dec 02, 2016 18.50 18.70 18.25 18.40 272,530 -0.15(-0.81%)
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.