$28.77 -0.76 (%) Cray Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
3/26/201529.1729.7929.1729.53163,809
3/25/201530.4630.5329.1029.40262,873
3/24/201530.5631.0530.1030.48224,177
3/23/201530.7930.8030.1730.35177,662
3/20/201530.2831.0030.2830.80300,710
3/19/201529.8730.2329.6930.13174,774
3/18/201529.5630.3329.5330.08231,610
3/17/201529.2230.0829.0029.73203,975
3/16/201528.9229.3728.7329.21267,952
3/13/201528.9629.2328.1128.69308,238
3/12/201528.3529.3128.3029.09289,576
3/11/201528.0628.7028.0128.28260,014
3/10/201529.3029.7227.8527.92497,026
3/9/201529.1429.9829.1429.64304,917
3/6/201529.8230.2528.9229.14349,263
3/5/201529.9130.5029.6129.99203,155
3/4/201530.0130.3129.5329.83209,575
3/3/201530.1230.6329.9430.04216,377
3/2/201529.7730.7229.7730.27511,640
2/27/201531.0131.1829.8629.87358,386
2/26/201531.1432.0730.8130.92249,806
2/25/201531.8131.8930.6631.12342,723
2/24/201532.1032.3731.4531.79207,589
2/23/201533.9934.3631.3832.02482,311
2/20/201534.0334.5733.5334.21232,754
2/19/201533.9534.9833.6834.06250,538
2/18/201533.5735.5833.5634.08493,942
2/17/201532.5934.4332.3033.59749,835
2/13/201532.5032.8732.1232.65434,702
2/12/201534.3035.0030.9332.41686,470
2/11/201533.4333.8132.8933.17207,587
2/10/201533.3833.7232.7633.43198,450
2/9/201533.2533.6532.9133.07140,577
2/6/201533.6433.9733.1633.37196,686
2/5/201532.8533.7632.4533.54535,259
2/4/201532.6433.6632.6032.80167,357
2/3/201532.7733.7032.6832.96172,672
2/2/201532.5132.6331.5332.60181,292
1/30/201532.8433.1532.2432.49181,612
1/29/201533.1033.4432.6633.10228,884
1/28/201533.3133.7432.7632.96229,364
1/27/201532.8833.6432.6333.12180,278
1/26/201533.5033.5933.1533.41234,033
1/23/201532.9633.9832.8333.42155,635
1/22/201532.8833.2331.5732.97258,543
1/21/201534.3534.5032.1432.62245,398
1/20/201533.5834.8433.2334.59268,403
1/16/201532.4433.6532.3733.52214,686
1/15/201532.9933.2532.1732.55308,987
1/14/201532.8033.3932.5932.91284,235
1/13/201533.3233.7732.1133.30449,421
1/12/201533.4333.9232.6933.02181,316
1/9/201535.0535.4033.0633.29320,704
1/8/201534.2835.1034.0534.96216,103
1/7/201532.8634.4132.3834.07354,016
1/6/201532.7533.2231.4632.64308,720
1/5/201532.8533.3932.1932.55211,504
1/2/201534.7534.7532.9333.23222,681
12/31/201434.9035.5034.2934.48365,449
12/30/201434.7935.0134.5334.70135,802
12/29/201435.0535.5134.6534.90108,464
12/26/201434.9935.1534.7235.12140,672
12/24/201435.0735.0734.8034.85101,602
12/23/201434.6235.1734.2135.07271,592
12/22/201435.2035.2033.8934.43281,485
12/19/201434.6035.8134.3835.16381,432
12/18/201433.4434.8533.4034.67328,695
12/17/201431.7033.4331.2032.80408,720
12/16/201432.1032.5531.4531.70475,000
12/15/201434.2134.2132.0932.25350,693
12/12/201433.7234.6033.6733.94272,944
12/11/201432.5634.7432.2534.30287,750
12/10/201433.3033.9632.4832.48204,044
12/9/201432.4833.6631.6333.44299,397
12/8/201434.9334.9332.7732.88340,681
12/5/201434.4335.6334.3135.11282,088
12/4/201434.1134.9234.1134.36200,749
12/3/201432.9634.2632.9634.06197,607
12/2/201432.5833.3132.3133.05222,345
12/1/201433.4133.8032.5632.59190,472
11/28/201434.2134.4933.4833.58107,154
11/26/201433.7134.1333.3934.02143,181
11/25/201433.8534.3833.6633.79212,216
11/24/201432.5533.8432.5533.82180,505
11/21/201433.3733.6432.2032.49253,203
11/20/201432.3532.8931.6932.84271,626
11/19/201433.8533.8532.3632.46256,220
11/18/201434.0034.0833.6633.80295,191
11/17/201434.4534.9933.7934.01328,675
11/14/201434.0034.5033.8734.41209,105
11/13/201434.3934.5133.8734.06180,369
11/12/201434.2334.6433.6134.45214,670
11/11/201434.4834.8834.2234.47185,198
11/10/201434.2034.9133.5734.60645,336
11/7/201434.0634.1633.2933.92525,777
11/6/201434.0534.3633.8034.15321,190
11/5/201434.5434.7133.5933.89362,712
11/4/201434.0134.6233.6734.27306,631
11/3/201434.1435.0033.6434.12913,079
10/31/201433.9034.7433.0634.66415,412
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center