$26.44 +0.20 (%) Cray Inc - NASDAQ

Oct. 1, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
9/30/201426.3326.4926.0326.24376,201
9/29/201425.5326.3425.5026.27283,082
9/26/201425.6425.9425.1825.86289,411
9/25/201426.0926.2324.9425.45272,710
9/24/201425.6526.3025.6226.21203,722
9/23/201425.8826.0825.3025.54417,582
9/22/201425.7026.0125.6625.93260,821
9/19/201426.1026.7325.7025.81343,297
9/18/201426.2526.4025.9126.29202,208
9/17/201425.9726.3525.7626.12175,753
9/16/201425.8126.1725.7026.00239,074
9/15/201426.5526.5525.6525.88413,457
9/12/201427.2427.2426.3926.55270,172
9/11/201426.8527.5926.7127.21472,192
9/10/201427.0227.7926.8927.04379,550
9/9/201427.7127.8026.9527.02263,932
9/8/201427.1727.8027.0627.71193,151
9/5/201427.5527.7827.1327.25246,294
9/4/201428.2928.4227.5927.65176,211
9/3/201428.9629.0528.1928.27356,434
9/2/201428.4329.0028.3328.79326,731
8/29/201428.0328.3227.6828.21314,225
8/28/201428.5628.7727.9228.04194,981
8/27/201429.5729.8028.5328.77429,730
8/26/201428.7530.2928.3829.60710,382
8/25/201427.6628.1927.3027.81248,034
8/22/201426.9827.4526.3427.40201,307
8/21/201426.6327.2926.5127.01250,848
8/20/201427.2227.2226.1126.66477,961
8/19/201428.0128.4027.3727.41359,813
8/18/201427.6028.1327.2828.05244,398
8/15/201427.5828.1326.9427.24429,038
8/14/201427.3127.4427.1727.34260,266
8/13/201427.4427.5526.9627.32258,524
8/12/201427.4028.8627.0127.32336,595
8/11/201426.5627.5626.3527.45420,462
8/8/201426.2926.7826.2626.40335,290
8/7/201426.6227.1026.0626.35327,536
8/6/201425.9026.6125.7726.55244,054
8/5/201425.5326.5925.3826.27327,184
8/4/201425.6025.8424.9425.79441,812
8/1/201426.5026.6325.3925.52919,901
7/31/201427.6927.8926.4826.52799,436
7/30/201430.0031.3527.7928.01673,118
7/29/201428.1829.4927.9329.01526,128
7/28/201428.3328.3527.4427.94276,975
7/25/201429.0329.0328.2328.29226,448
7/24/201428.9929.3328.8029.25361,062
7/23/201429.1029.1028.5428.87313,564
7/22/201429.2529.6928.8529.13275,222
7/21/201429.7330.0128.9629.00438,970
7/18/201429.2430.2529.1129.95294,080
7/17/201431.0431.7029.3229.40503,796
7/16/201430.3831.3830.2331.23690,036
7/15/201430.5130.5129.9929.99542,892
7/14/201430.3030.7929.9930.38519,331
7/11/201431.2131.2229.5029.85639,561
7/10/201427.0331.8527.0331.491,293,612
7/9/201427.1327.5327.0227.22208,377
7/8/201428.5028.5026.6727.07354,235
7/7/201429.2529.2828.5128.64411,695
7/3/201429.9329.9728.8729.39238,732
7/2/201428.1829.8827.9829.78675,776
7/1/201426.7328.4126.7328.21572,045
6/30/201426.2626.7226.1726.60553,996
6/27/201425.3526.5825.3526.26908,175
6/26/201425.6325.8725.2525.50332,729
6/25/201425.5526.0625.2525.57331,573
6/24/201425.2726.0325.2725.77478,039
6/23/201425.3525.5724.8725.27313,110
6/20/201425.5225.9325.0525.37402,787
6/19/201426.3826.5025.2525.37182,626
6/18/201426.5026.5025.8126.24258,673
6/17/201425.5526.8325.2326.55606,599
6/16/201425.2826.0325.2225.60380,345
6/13/201425.0025.5624.9425.28276,725
6/12/201425.2325.2724.7024.96213,134
6/11/201425.0625.4524.9825.23238,938
6/10/201425.7225.7225.1225.23308,158
6/9/201426.1626.1625.6825.88266,292
6/6/201426.3526.4826.0026.13256,199
6/5/201425.0226.3024.8526.12417,819
6/4/201425.2625.5724.8324.99491,490
6/3/201425.9725.9725.0825.40525,901
6/2/201428.0228.0225.8126.14526,035
5/30/201428.3528.5927.8828.04275,361
5/29/201428.0528.4227.9028.30355,900
5/28/201428.2528.3527.7227.99357,272
5/27/201428.4928.7027.8128.41236,643
5/23/201427.2128.2427.0428.07319,271
5/22/201427.1527.6926.7927.20373,735
5/21/201426.7527.2026.4527.10477,854
5/20/201426.8527.4026.3526.58641,214
5/19/201426.3027.1326.2727.01561,232
5/16/201426.7626.9526.3426.89370,587
5/15/201426.5326.7925.4426.71533,771
5/14/201426.7227.0825.9426.73557,604
5/13/201427.3727.8226.9527.01523,069
5/12/201426.2927.6026.1227.41490,360
5/9/201424.8326.2524.6326.08507,327
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center