$37.04 -1.20 (%) Cray Inc - NASDAQ

Feb. 5, 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
2/5/201638.0638.2036.2437.04788,345
2/4/201638.5739.4138.1038.24458,101
2/3/201638.2639.8237.5738.53500,569
2/2/201639.0039.2537.4037.77816,785
2/1/201639.3539.8238.3139.40731,371
1/29/201638.4140.0038.4139.395,359,375
1/28/201638.5938.9037.6438.34709,250
1/27/201637.2138.5436.7838.46871,740
1/26/201636.6037.4735.7537.27949,743
1/25/201634.9837.5134.8136.491,825,754
1/22/201632.9833.5032.4833.07382,278
1/21/201632.5633.0032.1532.43350,446
1/20/201632.8633.1232.1032.46355,199
1/19/201633.4333.8232.6533.45279,792
1/15/201632.7533.4831.9933.06338,636
1/14/201632.6034.4032.6033.95403,751
1/13/201631.9933.0531.3532.46345,911
1/12/201630.2033.0930.2031.57404,399
1/11/201628.9629.4428.7529.35178,074
1/8/201628.6429.4528.3128.78223,956
1/7/201629.2429.2428.2528.42180,726
1/6/201630.9230.9428.7529.79248,093
1/5/201631.7231.9331.3531.41110,991
1/4/201631.9632.2831.2431.61182,658
12/31/201532.9533.2932.4532.45118,789
12/30/201533.2733.6133.0933.1282,744
12/29/201532.9433.6832.9233.4186,514
12/28/201532.7832.9932.3132.73119,162
12/24/201532.9533.4832.8932.9457,734
12/23/201532.2433.4632.2432.90141,222
12/22/201531.9332.3831.4832.05116,866
12/21/201531.8832.2431.6631.81129,079
12/18/201532.3532.7631.5631.60336,209
12/17/201532.9333.7932.3032.42124,812
12/16/201532.8233.3331.0332.78162,850
12/15/201532.1333.0231.7732.69160,983
12/14/201531.4231.8630.7531.76298,407
12/11/201533.6233.6330.9831.62529,519
12/10/201533.7234.7833.4334.35187,307
12/9/201534.6534.6833.4633.69127,799
12/8/201534.1034.9433.6334.69138,106
12/7/201534.8035.6734.3434.45203,150
12/4/201535.0035.0234.4434.82217,780
12/3/201535.3835.7534.9735.06254,413
12/2/201535.2535.9335.1935.38219,557
12/1/201534.7935.5034.3835.28152,412
11/30/201534.8735.2734.4234.67185,896
11/27/201535.0335.9234.8034.85216,966
11/25/201534.7435.0234.5035.00155,103
11/24/201534.1234.8434.0834.69145,424
11/23/201533.9134.8733.7934.37169,256
11/20/201534.1134.3433.8934.24229,977
11/19/201533.8534.1233.5233.93130,353
11/18/201533.4834.1533.1534.10185,149
11/17/201533.1233.9732.8433.50228,401
11/16/201532.7832.9732.2532.88190,673
11/13/201532.7033.1332.2132.64210,792
11/12/201532.9833.3432.6332.81196,555
11/11/201533.6033.9033.2733.28235,660
11/10/201533.8233.9233.3433.57311,784
11/9/201534.6234.6533.1134.08303,836
11/6/201533.9834.6833.1934.52372,502
11/5/201533.8934.6533.3934.21454,973
11/4/201533.0434.8432.5033.96863,385
11/3/201531.2733.9830.8633.05998,784
11/2/201529.4932.4529.4231.631,173,147
10/30/201527.0029.9326.5029.631,905,851
10/29/201522.5222.5822.0622.23165,691
10/28/201521.3822.5321.3822.52198,360
10/27/201521.5021.7321.1321.27185,274
10/26/201522.2022.4921.4121.65164,404
10/23/201522.2622.4321.8422.14156,348
10/22/201521.8122.2521.6522.00280,681
10/21/201521.7022.1121.5521.64147,206
10/20/201521.6521.6821.3821.65141,903
10/19/201521.0021.8321.0021.66286,528
10/16/201521.2821.3520.7421.20126,981
10/15/201521.1821.3920.3121.23139,178
10/14/201520.5821.2120.5421.14128,180
10/13/201520.7221.1420.5620.5792,465
10/12/201521.3621.3920.2720.85135,675
10/9/201521.6121.7621.3021.33166,032
10/8/201521.5621.7421.3121.68124,448
10/7/201521.1521.5021.0021.50116,369
10/6/201520.7821.1920.7621.00106,719
10/5/201520.2620.9020.2120.78164,144
10/2/201519.4520.0119.3620.01129,049
10/1/201519.8419.8919.3519.64206,790
9/30/201519.4919.8819.2819.81219,941
9/29/201519.5119.8319.2219.26292,959
9/28/201519.2220.2519.1019.56203,807
9/25/201520.2420.8119.0219.31250,645
9/24/201520.0020.3919.5520.00233,934
9/23/201520.4220.6620.0220.17141,721
9/22/201520.5420.5420.0320.36179,103
9/21/201521.1721.4420.6020.82150,289
9/18/201521.3521.5520.8220.96220,973
9/17/201521.6522.2421.6021.70138,145
9/16/201521.5021.8821.4221.70154,925
9/15/201521.2021.6521.2021.45255,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center