$21.19 0.00 (%) Cray Inc - NASDAQ

Aug. 31, 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
8/31/201520.6821.6020.6821.19225,614
8/28/201520.2621.1420.2620.77437,023
8/27/201520.0121.0120.0020.41461,927
8/26/201520.0520.4119.5719.85427,931
8/25/201520.4420.7619.5019.57286,845
8/24/201519.0420.8618.0019.63442,561
8/21/201520.6621.3220.2820.49350,382
8/20/201521.9421.9821.1121.13266,154
8/19/201522.3922.5222.0922.11162,634
8/18/201522.9422.9422.3122.49310,151
8/17/201523.3323.3322.4822.86267,731
8/14/201523.0223.5623.0223.42160,027
8/13/201523.4623.7523.1423.14157,657
8/12/201523.1523.5922.8923.47165,842
8/11/201523.5423.7323.0123.24206,825
8/10/201523.2524.0223.2523.82191,004
8/7/201523.0223.4122.8223.10196,051
8/6/201523.6523.6722.7723.21214,952
8/5/201524.0024.0623.2923.56302,735
8/4/201523.2124.5123.0323.88401,114
8/3/201525.8525.8523.1123.90463,337
7/31/201526.0726.9723.7025.941,138,021
7/30/201525.9126.8125.7726.28318,337
7/29/201525.6725.9525.4525.85277,177
7/28/201525.7925.8125.2625.69308,472
7/27/201525.5025.7125.0625.49243,922
7/24/201526.3526.5525.5125.55159,043
7/23/201526.2026.9726.1226.39217,604
7/22/201526.2126.2625.7526.13182,392
7/21/201526.2526.4926.0226.26178,724
7/20/201526.6526.6526.0126.25234,542
7/17/201526.8526.9126.3026.51177,243
7/16/201526.5527.1226.5526.77157,348
7/15/201526.9227.2426.3426.41198,265
7/14/201527.8127.8826.9426.99225,340
7/13/201526.7127.9226.1027.71336,861
7/10/201526.2026.6226.0826.51356,287
7/9/201527.3827.4025.9826.01248,597
7/8/201527.4127.7926.8126.92214,463
7/7/201527.6927.9327.2427.80217,313
7/6/201527.7328.0627.1727.70248,130
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
  • 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!