$28.90 +0.02 (%) Cray Inc - NASDAQ

Apr. 28, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
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
4/9/201529.1529.9628.6629.70281,182
4/8/201529.8930.1329.2529.25319,658
4/7/201529.8330.2029.3829.82211,748
4/6/201529.1630.2629.0929.82216,361
4/2/201528.3629.0728.3628.98163,125
4/1/201528.0328.8827.7128.32214,667
3/31/201528.8729.1627.8028.08500,749
3/30/201529.0229.4528.9129.23155,897
3/27/201529.5329.6828.4328.77176,438
3/26/201529.1729.7929.1729.53163,809
3/25/201530.4630.5329.1029.40262,873
3/24/201530.5631.0530.1030.48224,177
3/23/201530.7930.8030.1730.35177,662
3/20/201530.2831.0030.2830.80300,710
3/19/201529.8730.2329.6930.13174,774
3/18/201529.5630.3329.5330.08231,610
3/17/201529.2230.0829.0029.73203,975
3/16/201528.9229.3728.7329.21267,952
3/13/201528.9629.2328.1128.69308,238
3/12/201528.3529.3128.3029.09289,576
3/11/201528.0628.7028.0128.28260,014
3/10/201529.3029.7227.8527.92497,026
3/9/201529.1429.9829.1429.64304,917
3/6/201529.8230.2528.9229.14349,263
3/5/201529.9130.5029.6129.99203,155
3/4/201530.0130.3129.5329.83209,575
3/3/201530.1230.6329.9430.04216,377
3/2/201529.7730.7229.7730.27511,640
2/27/201531.0131.1829.8629.87358,386
2/26/201531.1432.0730.8130.92249,806
2/25/201531.8131.8930.6631.12342,723
2/24/201532.1032.3731.4531.79207,589
2/23/201533.9934.3631.3832.02482,311
2/20/201534.0334.5733.5334.21232,754
2/19/201533.9534.9833.6834.06250,538
2/18/201533.5735.5833.5634.08493,942
2/17/201532.5934.4332.3033.59749,835
2/13/201532.5032.8732.1232.65434,702
2/12/201534.3035.0030.9332.41686,470
2/11/201533.4333.8132.8933.17207,587
2/10/201533.3833.7232.7633.43198,450
2/9/201533.2533.6532.9133.07140,577
2/6/201533.6433.9733.1633.37196,686
2/5/201532.8533.7632.4533.54535,259
2/4/201532.6433.6632.6032.80167,357
2/3/201532.7733.7032.6832.96172,672
2/2/201532.5132.6331.5332.60181,292
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center