$28.05 -0.85 (%) Cray Inc - NASDAQ

Jul. 2, 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
7/2/201528.7629.0627.9228.05246,766
7/1/201529.6429.6428.8928.90337,936
6/30/201530.4930.4929.4929.51142,667
6/29/201529.8730.4729.8730.24203,977
6/26/201530.8730.8729.9530.31274,901
6/25/201531.9031.9030.5030.72229,106
6/24/201532.1432.2631.6231.66174,585
6/23/201532.3832.6231.8732.25182,795
6/22/201531.8132.4431.4032.26164,669
6/19/201531.5231.6731.0931.44182,187
6/18/201531.2631.9031.0331.45227,397
6/17/201531.2531.2931.0231.11121,617
6/16/201531.1431.5031.0031.22247,749
6/15/201531.8331.8731.2231.31158,428
6/12/201531.5332.1831.2532.13157,399
6/11/201532.0032.0031.2831.63110,705
6/10/201531.6332.4431.4331.94159,111
6/9/201531.1631.5330.8031.46124,963
6/8/201531.5231.7330.6331.08141,971
6/5/201531.2731.8030.9731.72135,072
6/4/201531.4631.6131.0431.28129,340
6/3/201531.2131.8831.0531.71198,178
6/2/201530.9131.2430.5231.05291,069
6/1/201530.9131.1430.6431.07201,248
5/29/201530.7430.8530.2230.58156,462
5/28/201530.3230.9030.3230.71179,489
5/27/201530.1030.5929.8730.52195,741
5/26/201529.8430.1929.5029.92203,620
5/22/201530.1330.7030.0330.14161,007
5/21/201529.8630.4429.5430.36218,061
5/20/201530.1430.1929.6429.92183,665
5/19/201530.4930.5329.7130.14177,511
5/18/201530.0030.6129.7730.52185,319
5/15/201530.2830.2829.5929.99234,832
5/14/201529.7530.3229.3830.29201,630
5/13/201529.3329.7229.3129.46183,861
5/12/201529.8229.8329.0229.28250,635
5/11/201530.6730.8330.0130.02212,778
5/8/201530.6930.9730.2630.80204,863
5/7/201531.0331.3929.8230.79313,800
5/6/201529.7331.8828.6031.02830,156
5/5/201528.3028.4127.4427.83323,457
5/4/201528.2928.7728.2028.25189,885
5/1/201528.1628.5827.9528.19215,323
4/30/201528.3828.6027.8528.09364,526
4/29/201528.7129.0028.1828.51203,298
4/28/201528.8429.0628.7128.90204,720
4/27/201529.2829.7028.8728.88244,213
4/24/201530.0730.0729.1729.24158,908
4/23/201529.5030.1029.0029.96234,782
4/22/201530.3030.3028.8529.98280,415
4/21/201530.4130.5130.1330.24141,246
4/20/201529.7030.5229.4630.25235,743
4/17/201530.1630.1629.3129.51202,707
4/16/201530.0230.7129.9030.54260,888
4/15/201530.2230.6230.0030.19256,163
4/14/201529.8730.1529.4429.98146,181
4/13/201529.8430.1529.5829.80170,884
4/10/201529.8029.9829.4029.70160,010
4/9/201529.1529.9628.6629.70281,182
4/8/201529.8930.1329.2529.25319,658
4/7/201529.8330.2029.3829.82211,748
4/6/201529.1630.2629.0929.82216,361
4/2/201528.3629.0728.3628.98163,125
4/1/201528.0328.8827.7128.32214,667
3/31/201528.8729.1627.8028.08500,749
3/30/201529.0229.4528.9129.23155,897
3/27/201529.5329.6828.4328.77176,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!