$32.49 -0.35 (%) Cray Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201433.3733.6432.2032.49253,203
11/20/201432.3532.8931.6932.84271,626
11/19/201433.8533.8532.3632.46256,220
11/18/201434.0034.0833.6633.80295,191
11/17/201434.4534.9933.7934.01328,675
11/14/201434.0034.5033.8734.41209,105
11/13/201434.3934.5133.8734.06180,369
11/12/201434.2334.6433.6134.45214,670
11/11/201434.4834.8834.2234.47185,198
11/10/201434.2034.9133.5734.60645,336
11/7/201434.0634.1633.2933.92525,777
11/6/201434.0534.3633.8034.15321,190
11/5/201434.5434.7133.5933.89362,712
11/4/201434.0134.6233.6734.27306,631
11/3/201434.1435.0033.6434.12913,079
10/31/201433.9034.7433.0634.66415,412
10/30/201431.3033.3331.0133.08576,288
10/29/201432.3332.4930.4831.60840,642
10/28/201430.1332.7329.6732.26704,498
10/27/201428.9829.7228.4129.62180,627
10/24/201429.4729.4728.9929.29228,394
10/23/201428.6829.7928.3629.38380,633
10/22/201428.9929.1028.2928.46670,119
10/21/201428.3428.9428.0928.85318,017
10/20/201427.7528.2527.4928.15568,608
10/17/201427.8728.6927.3827.91389,564
10/16/201424.9628.9124.9627.52856,453
10/15/201424.4425.4024.2325.35588,531
10/14/201424.9025.2824.3924.89432,975
10/13/201424.5325.4924.3324.53286,880
10/10/201425.0425.3324.4424.51507,203
10/9/201425.8226.0325.0325.21296,673
10/8/201425.3625.9824.9925.92336,694
10/7/201426.0026.2525.3725.45434,294
10/6/201427.2427.2426.2326.25302,336
10/3/201427.8227.9726.8227.19273,759
10/2/201426.3728.0426.3527.51399,030
10/1/201426.1426.5425.8626.43476,109
9/30/201426.3326.4926.0326.24402,171
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center