$33.07 +0.02 (%) Cray Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
5/27/201632.9533.5232.3233.07173,813
5/26/201632.9633.1832.6033.05149,842
5/25/201632.7933.2232.3832.90243,074
5/24/201631.9332.7731.7532.63247,738
5/23/201631.5932.2631.5731.63223,069
5/20/201631.3032.1030.9131.58271,787
5/19/201631.2131.5730.7931.05183,777
5/18/201631.1532.1031.0131.45226,435
5/17/201631.4531.7430.8231.19353,157
5/16/201631.3031.9931.1331.51260,603
5/13/201631.3431.7931.1431.28271,554
5/12/201631.8531.8631.2431.30279,037
5/11/201631.8832.1631.6531.70296,328
5/10/201632.4432.8931.7232.00476,579
5/9/201632.4733.4132.2332.23543,313
5/6/201630.4433.9530.4432.511,146,461
5/5/201631.0031.8330.3230.66819,729
5/4/201628.9032.5628.7531.024,166,312
5/3/201639.3139.9338.4138.91562,378
5/2/201637.8439.5037.5639.34448,651
4/29/201639.3039.4937.4537.87353,068
4/28/201639.9040.1439.3139.40394,103
4/27/201639.2840.0138.8139.98287,968
4/26/201638.3239.4038.1139.30330,616
4/25/201638.9639.3638.0238.45328,653
4/22/201638.2939.5838.1039.18325,525
4/21/201640.0140.5338.2338.41293,549
4/20/201640.9541.5339.9240.16340,920
4/19/201641.8843.4040.6741.07543,223
4/18/201639.3740.0637.8939.77452,984
4/15/201640.8940.8939.2539.59427,555
4/14/201642.1042.2540.9741.18228,235
4/13/201641.0542.2640.6642.22251,961
4/12/201641.5941.5940.5341.13185,512
4/11/201641.5642.3440.8941.44160,867
4/8/201642.1742.3040.8641.36183,852
4/7/201642.1142.8541.2841.69202,019
4/6/201642.5043.2541.8842.22253,633
4/5/201641.5243.1941.4642.48325,657
4/4/201642.1842.5241.5341.93230,672
4/1/201641.3842.4941.2642.20288,823
3/31/201641.7442.3541.4341.91484,044
3/30/201642.2542.6241.6741.82366,192
3/29/201640.1142.1240.1141.87353,262
3/28/201640.6940.8640.0440.26231,200
3/24/201639.5440.7539.2040.41176,871
3/23/201640.5440.8739.4539.66333,343
3/22/201640.8441.5040.4040.51219,597
3/21/201640.6741.3740.3241.09368,534
3/18/201641.6441.8940.7541.001,409,041
3/17/201641.1341.5840.4541.43329,064
3/16/201640.3641.7240.1641.09323,092
3/15/201641.5442.2740.4840.54332,490
3/14/201641.6242.4641.5641.64265,554
3/11/201641.6442.3041.1741.79312,939
3/10/201641.0841.9939.9241.23491,944
3/9/201641.2041.9540.9241.05330,488
3/8/201642.2042.2140.4740.90545,306
3/7/201642.1643.1741.9042.49512,410
3/4/201643.3043.3442.1442.43550,912
3/3/201642.4943.7942.4743.06683,062
3/2/201642.8943.0042.1142.62627,777
3/1/201642.2743.0842.2742.75786,431
2/29/201642.9643.1142.2542.41621,172
2/26/201642.8443.7342.5542.76480,972
2/25/201642.8443.5941.6242.71446,656
2/24/201641.8242.7440.1242.65796,935
2/23/201641.6242.9841.6242.40566,248
2/22/201640.8542.7240.5742.16630,579
2/19/201641.5341.9340.0441.41607,848
2/18/201641.2542.3440.3641.99980,969
2/17/201640.0942.4838.6041.701,337,511
2/16/201634.3840.6834.2040.242,472,361
2/12/201634.7036.2131.8133.631,173,685
2/11/201633.3934.4832.2033.96712,911
2/10/201635.4636.1134.4234.64583,362
2/9/201634.5936.7734.4535.11641,840
2/8/201636.1236.6633.8734.94913,870
2/5/201638.0638.2036.2437.04788,345
2/4/201638.5739.4138.1038.24458,101
2/3/201638.2639.8237.5738.53500,569
2/2/201639.0039.2537.4037.77816,785
2/1/201639.3539.8238.3139.40731,371
1/29/201638.4140.0038.4139.395,359,375
1/28/201638.5938.9037.6438.34709,250
1/27/201637.2138.5436.7838.46871,740
1/26/201636.6037.4735.7537.27949,743
1/25/201634.9837.5134.8136.491,825,754
1/22/201632.9833.5032.4833.07382,278
1/21/201632.5633.0032.1532.43350,446
1/20/201632.8633.1232.1032.46355,199
1/19/201633.4333.8232.6533.45279,792
1/15/201632.7533.4831.9933.06338,636
1/14/201632.6034.4032.6033.95403,751
1/13/201631.9933.0531.3532.46345,911
1/12/201630.2033.0930.2031.57404,399
1/11/201628.9629.4428.7529.35178,074
1/8/201628.6429.4528.3128.78223,956
1/7/201629.2429.2428.2528.42180,726
1/6/201630.9230.9428.7529.79248,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center