Cray Inc $33.59

up +1.60


16/4/2014 11:47 AM  |  NASDAQ : CRAY  
Industries : Computer Hardware / Diversified Computer Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
4/15/201432.8133.6630.7231.99480,570
4/14/201432.4533.2132.0932.77338,978
4/11/201431.9933.3031.5632.00372,825
4/10/201434.6034.9832.2632.38318,553
4/9/201434.0834.8933.5834.75262,949
4/8/201433.6134.1832.8833.69317,205
4/7/201433.9634.6432.9133.48439,568
4/4/201436.6236.6933.6234.08669,723
4/3/201437.6737.8736.1536.43224,728
4/2/201438.2338.4837.3937.55308,842
4/1/201437.4138.6937.4138.20230,879
3/31/201436.1738.4436.0237.32489,808
3/28/201435.9437.2835.6135.97309,135
3/27/201436.4436.8935.3735.92439,674
3/26/201438.4938.8036.1136.14425,018
3/25/201438.6238.8737.2938.06242,613
3/24/201439.7640.1536.8338.29490,695
3/21/201441.0342.0939.6539.77917,832
3/20/201440.4041.3639.5640.78332,215
3/19/201440.8441.0239.9040.46338,571
3/18/201439.8041.6039.8040.95360,169
3/17/201439.1840.8939.1839.77575,880
3/14/201437.4139.5437.4138.81443,130
3/13/201438.4038.6636.9037.61271,890
3/12/201437.1438.2436.6338.13206,422
3/11/201437.3038.9836.9637.47447,301
3/10/201437.5838.4136.9437.19363,292
3/7/201437.5437.9936.6137.52368,992
3/6/201437.9938.7336.7337.36558,592
3/5/201437.8338.0036.8037.88356,976
3/4/201435.2938.8035.2937.83925,787
3/3/201434.2634.9734.0734.70233,075
2/28/201436.1936.6634.5434.69371,188
2/27/201435.3136.2834.9536.06325,542
2/26/201435.6836.0235.1335.54208,582
2/25/201435.3237.2235.2935.65397,697
2/24/201434.5335.7434.5335.14578,216
2/21/201435.9935.9934.4634.55539,492
2/20/201436.9036.9035.4536.00442,896
2/19/201435.6837.7935.2037.091,181,670
2/18/201440.3540.7435.6235.992,255,030
2/14/201433.0041.8332.7141.664,816,720
2/13/201429.7430.3229.3829.97441,257
2/12/201430.0030.2329.6729.99234,876
2/11/201430.0030.2529.6929.98391,376
2/10/201429.9330.0029.7229.93233,981
2/7/201430.0030.0729.2929.95285,277
2/6/201428.9230.0728.9229.93296,552
2/5/201428.9829.1627.8528.78340,870
2/4/201428.8630.0628.8629.16287,873
2/3/201429.4030.0428.4728.68360,857
1/31/201429.3730.0229.2529.49268,935
1/30/201430.1230.7730.0030.11354,460
1/29/201430.9331.1329.8129.93269,325
1/28/201429.2231.4828.6931.34452,840
1/27/201430.1131.2928.9629.21500,212
1/24/201430.5831.1329.7430.10334,691
1/23/201430.5331.0130.1630.87368,844
1/22/201430.6630.9629.7730.73284,075
1/21/201430.5630.9030.3130.66514,348
1/17/201430.6430.7330.1030.20267,961
1/16/201430.9931.3930.5530.78298,987
1/15/201430.6531.0830.0430.91293,297
1/14/201430.6130.8829.9330.29493,061
1/13/201431.4231.7530.1330.52443,150
1/10/201432.0832.0831.2931.59311,319
1/9/201432.0032.3531.1632.05353,786
1/8/201430.8832.5230.7432.00519,100
1/7/201429.0032.7029.0031.131,905,340
1/6/201427.8027.8027.0527.16297,547
1/3/201427.0128.2026.9927.86283,855
1/2/201427.1227.4026.6426.95365,510
12/31/201327.7227.8927.2727.46538,227
12/30/201327.7328.0427.3427.78367,255
12/27/201327.9728.2027.4427.67257,643
12/26/201326.5527.9926.2927.85449,926
12/24/201326.1526.6025.9026.45181,935
12/23/201326.3926.3925.7026.14398,980
12/20/201323.4825.7823.4225.62844,769
12/19/201323.0023.4922.8023.37165,173
12/18/201322.7823.2022.4123.12236,604
12/17/201322.4922.8822.0322.79187,666
12/16/201322.1922.4922.0422.43149,166
12/13/201321.7822.2521.6622.14215,952
12/12/201322.5622.5621.3021.77378,447
12/11/201322.8722.9822.4022.59319,230
12/10/201323.1423.1522.7022.90256,956
12/9/201323.0423.3322.8223.19266,438
12/6/201322.9923.2622.4123.10212,484
12/5/201322.9123.1322.7222.79147,752
12/4/201322.4923.1022.3222.97320,691
12/3/201322.6822.8122.3622.54575,499
12/2/201323.8623.9522.5622.78469,698
11/29/201323.8223.9423.6123.81122,073
11/27/201323.2723.9422.7423.64350,159
11/26/201323.0823.5622.9523.25327,851
11/25/201323.1723.4822.9323.05179,599
11/22/201323.1123.3822.6523.17245,102
11/21/201322.1223.1222.0623.09296,390
11/20/201322.2222.2521.7922.06761,223
Trading Center