$19.85 +0.15 (%) Cray Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
12/7/201619.3020.0019.0519.70322,209
12/6/201619.4020.0319.0319.30692,728
12/5/201618.6019.3518.6019.30514,397
12/2/201618.5018.7018.2518.40272,530
12/1/201619.4019.6018.5018.55598,318
11/30/201619.3019.4819.0519.30313,752
11/29/201619.3019.4519.0519.20391,347
11/28/201619.7519.9519.2819.30311,456
11/25/201619.5519.9519.4519.85158,781
11/23/201619.4019.5019.0519.45289,072
11/22/201619.7019.8819.2519.65337,085
11/21/201619.2519.7019.0019.65368,181
11/18/201618.8019.7818.5019.25497,630
11/17/201619.4519.6518.5018.65608,219
11/16/201619.5019.7318.7019.25926,696
11/15/201619.7519.7519.2019.50883,255
11/14/201620.0020.6919.6019.75649,609
11/11/201619.6020.4819.1519.85675,011
11/10/201622.6022.8519.3019.651,118,381
11/9/201620.9022.6020.6122.60741,291
11/8/201617.3521.4816.7721.102,102,522
11/7/201619.5020.4019.3020.25612,663
11/4/201619.0520.4519.0519.85582,197
11/3/201619.5519.8418.7019.10379,636
11/2/201619.7020.2319.3519.60316,804
11/1/201620.8020.8019.3019.70555,762
10/31/201620.8020.9020.4020.80367,568
10/28/201620.9621.2520.6020.86405,750
10/27/201621.1821.1820.7720.85222,707
10/26/201621.2021.5021.0021.16237,751
10/25/201621.4821.6220.9821.24346,188
10/24/201621.1521.6221.1321.59322,635
10/21/201621.1821.2920.8421.09307,249
10/20/201621.3521.4521.0421.32179,078
10/19/201621.3821.5421.0121.37440,268
10/18/201621.4821.4821.1721.33234,804
10/17/201621.5421.8121.1921.22321,320
10/14/201621.2121.5220.9921.18215,997
10/13/201621.4521.7020.9021.13353,359
10/12/201621.7621.9621.4621.67206,360
10/11/201622.5522.5621.6421.69350,069
10/10/201622.6423.1022.5222.56322,903
10/7/201623.5123.5522.4122.55333,200
10/6/201623.5823.5822.8523.51275,560
10/5/201623.2923.6323.2423.60278,899
10/4/201623.5723.6823.0223.24217,836
10/3/201623.4423.5923.1523.57259,571
9/30/201623.3223.6523.0523.54350,275
9/29/201624.1324.3923.0623.25536,915
9/28/201623.8824.1123.7124.08244,238
9/27/201624.0824.1323.5123.89465,963
9/26/201624.4624.5023.7524.05544,467
9/23/201623.6425.3223.2524.521,671,879
9/22/201623.4023.7522.5722.70793,726
9/21/201623.5223.9823.4023.79481,702
9/20/201623.4723.5223.1223.38312,401
9/19/201623.0023.5822.8323.37359,984
9/16/201622.6822.9622.1222.86445,874
9/15/201622.1222.6822.0522.67329,386
9/14/201621.8322.1621.5722.07290,969
9/13/201621.8222.0421.7321.91630,908
9/12/201621.6522.1321.0622.03682,190
9/9/201623.0223.1722.0322.04509,676
9/8/201623.5523.5523.0323.32443,362
9/7/201623.6124.0423.4623.56577,228
9/6/201623.3723.6223.2123.61454,346
9/2/201623.0223.3722.7123.33463,366
9/1/201622.8322.9222.4622.88547,497
8/31/201623.1723.1722.5922.90564,286
8/30/201623.4623.5023.1123.17224,264
8/29/201623.2723.5323.1023.39320,815
8/26/201623.3323.5523.0823.24486,813
8/25/201622.9223.3322.7323.30357,651
8/24/201622.9823.2722.7923.06555,412
8/23/201622.6923.0822.6322.95348,983
8/22/201622.4322.7622.2122.62526,054
8/19/201622.1822.4421.9922.43420,798
8/18/201622.1522.2922.0522.22345,613
8/17/201622.2222.2221.9822.15428,572
8/16/201622.0122.3621.9022.23715,484
8/15/201622.1622.3021.8422.12568,725
8/12/201621.5522.7221.5022.161,277,371
8/11/201621.1921.4920.8421.33387,749
8/10/201621.1821.3020.8621.06605,728
8/9/201621.0621.2220.6421.18884,699
8/8/201621.3821.4320.6521.12695,702
8/5/201620.9621.8020.6121.45974,205
8/4/201621.8422.0020.6321.032,357,491
8/3/201625.2225.2221.3521.817,606,076
8/2/201631.6431.6431.1031.28572,647
8/1/201630.9832.2230.0331.57331,150
7/29/201631.8432.2431.0131.56415,151
7/28/201631.6031.9931.2431.82608,079
7/27/201630.7631.0530.1830.64220,924
7/26/201630.1830.7230.0530.61245,357
7/25/201630.2530.7629.9430.09365,743
7/22/201630.3330.6530.0930.27466,582
7/21/201630.2330.9430.1330.21468,068
7/20/201630.2230.4730.0030.36414,207
7/19/201630.8631.0229.8430.02459,853
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center