$24.52 +1.82 (%) Cray Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201623.6425.3223.2524.521,671,879
9/22/201623.4023.7522.5722.70793,726
9/21/201623.5223.9823.4023.79481,702
9/20/201623.4723.5223.1223.38312,401
9/19/201623.0023.5822.8323.37359,984
9/16/201622.6822.9622.1222.86445,874
9/15/201622.1222.6822.0522.67329,386
9/14/201621.8322.1621.5722.07290,969
9/13/201621.8222.0421.7321.91630,908
9/12/201621.6522.1321.0622.03682,190
9/9/201623.0223.1722.0322.04509,676
9/8/201623.5523.5523.0323.32443,362
9/7/201623.6124.0423.4623.56577,228
9/6/201623.3723.6223.2123.61454,346
9/2/201623.0223.3722.7123.33463,366
9/1/201622.8322.9222.4622.88547,497
8/31/201623.1723.1722.5922.90564,286
8/30/201623.4623.5023.1123.17224,264
8/29/201623.2723.5323.1023.39320,815
8/26/201623.3323.5523.0823.24486,813
8/25/201622.9223.3322.7323.30357,651
8/24/201622.9823.2722.7923.06555,412
8/23/201622.6923.0822.6322.95348,983
8/22/201622.4322.7622.2122.62526,054
8/19/201622.1822.4421.9922.43420,798
8/18/201622.1522.2922.0522.22345,613
8/17/201622.2222.2221.9822.15428,572
8/16/201622.0122.3621.9022.23715,484
8/15/201622.1622.3021.8422.12568,725
8/12/201621.5522.7221.5022.161,277,371
8/11/201621.1921.4920.8421.33387,749
8/10/201621.1821.3020.8621.06605,728
8/9/201621.0621.2220.6421.18884,699
8/8/201621.3821.4320.6521.12695,702
8/5/201620.9621.8020.6121.45974,205
8/4/201621.8422.0020.6321.032,357,491
8/3/201625.2225.2221.3521.817,606,076
8/2/201631.6431.6431.1031.28572,647
8/1/201630.9832.2230.0331.57331,150
7/29/201631.8432.2431.0131.56415,151
7/28/201631.6031.9931.2431.82608,079
7/27/201630.7631.0530.1830.64220,924
7/26/201630.1830.7230.0530.61245,357
7/25/201630.2530.7629.9430.09365,743
7/22/201630.3330.6530.0930.27466,582
7/21/201630.2330.9430.1330.21468,068
7/20/201630.2230.4730.0030.36414,207
7/19/201630.8631.0229.8430.02459,853
7/18/201631.1531.3930.8231.21673,822
7/15/201631.6331.6330.7731.00591,740
7/14/201632.1332.1331.3831.48274,525
7/13/201632.1332.2231.6231.82294,698
7/12/201631.7332.3031.7331.96300,428
7/11/201631.4131.8731.1931.63390,667
7/8/201630.4531.4230.3231.20259,826
7/7/201630.0130.5929.9230.31229,306
7/6/201629.6330.1729.1429.92202,997
7/5/201630.1430.1429.4529.75199,120
7/1/201629.9430.6529.8030.18230,058
6/30/201629.5429.9229.0729.92625,314
6/29/201628.7329.5728.5929.40319,754
6/28/201627.8328.8527.6028.59518,026
6/27/201628.9128.9127.3927.45614,615
6/24/201629.7430.3529.0729.47668,556
6/23/201630.1731.2230.1331.12397,974
6/22/201630.5730.5729.8029.86261,942
6/21/201631.2731.3330.0930.49373,081
6/20/201630.8631.5630.5031.03505,264
6/17/201631.2431.2430.2230.41848,174
6/16/201631.6032.3030.5831.23819,588
6/15/201634.0334.2731.4531.931,496,983
6/14/201634.5235.2934.1735.16318,428
6/13/201633.9535.0933.9534.55386,812
6/10/201635.0335.0334.0434.15275,272
6/9/201634.7435.2634.3935.20173,888
6/8/201635.0635.1233.9334.86186,604
6/7/201634.7635.3334.6334.96165,458
6/6/201633.8135.0533.8134.81207,993
6/3/201634.0734.2233.3933.85211,659
6/2/201633.2534.2633.2534.21368,947
6/1/201633.0533.5932.9533.45318,126
5/31/201633.0433.4632.8133.32361,077
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center