$32.49 -0.61 (%) Cray Inc - NASDAQ

Jan. 30, 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
1/30/201532.8433.1532.2432.49181,612
1/29/201533.1033.4432.6633.10228,884
1/28/201533.3133.7432.7632.96229,364
1/27/201532.8833.6432.6333.12180,278
1/26/201533.5033.5933.1533.41234,033
1/23/201532.9633.9832.8333.42155,635
1/22/201532.8833.2331.5732.97258,543
1/21/201534.3534.5032.1432.62245,398
1/20/201533.5834.8433.2334.59268,403
1/16/201532.4433.6532.3733.52214,686
1/15/201532.9933.2532.1732.55308,987
1/14/201532.8033.3932.5932.91284,235
1/13/201533.3233.7732.1133.30449,421
1/12/201533.4333.9232.6933.02181,316
1/9/201535.0535.4033.0633.29320,704
1/8/201534.2835.1034.0534.96216,103
1/7/201532.8634.4132.3834.07354,016
1/6/201532.7533.2231.4632.64308,720
1/5/201532.8533.3932.1932.55211,504
1/2/201534.7534.7532.9333.23222,681
12/31/201434.9035.5034.2934.48365,449
12/30/201434.7935.0134.5334.70135,802
12/29/201435.0535.5134.6534.90108,464
12/26/201434.9935.1534.7235.12140,672
12/24/201435.0735.0734.8034.85101,602
12/23/201434.6235.1734.2135.07271,592
12/22/201435.2035.2033.8934.43281,485
12/19/201434.6035.8134.3835.16381,432
12/18/201433.4434.8533.4034.67328,695
12/17/201431.7033.4331.2032.80408,720
12/16/201432.1032.5531.4531.70475,000
12/15/201434.2134.2132.0932.25350,693
12/12/201433.7234.6033.6733.94272,944
12/11/201432.5634.7432.2534.30287,750
12/10/201433.3033.9632.4832.48204,044
12/9/201432.4833.6631.6333.44299,397
12/8/201434.9334.9332.7732.88340,681
12/5/201434.4335.6334.3135.11282,088
12/4/201434.1134.9234.1134.36200,749
12/3/201432.9634.2632.9634.06197,607
12/2/201432.5833.3132.3133.05222,345
12/1/201433.4133.8032.5632.59190,472
11/28/201434.2134.4933.4833.58107,154
11/26/201433.7134.1333.3934.02143,181
11/25/201433.8534.3833.6633.79212,216
11/24/201432.5533.8432.5533.82180,505
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center