Cray Inc $26.52

down -1.49


31/7/2014 04:00 PM  |  NASDAQ : CRAY  
Industries : Computer Hardware / Diversified Computer Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRAY historical data

Date Open High Low Close Volume
7/31/201427.6927.8926.4826.52794,903
7/30/201430.0031.3527.7928.01673,118
7/29/201428.1829.4927.9329.01526,128
7/28/201428.3328.3527.4427.94276,975
7/25/201429.0329.0328.2328.29226,448
7/24/201428.9929.3328.8029.25361,062
7/23/201429.1029.1028.5428.87313,564
7/22/201429.2529.6928.8529.13275,222
7/21/201429.7330.0128.9629.00438,970
7/18/201429.2430.2529.1129.95294,080
7/17/201431.0431.7029.3229.40503,796
7/16/201430.3831.3830.2331.23690,036
7/15/201430.5130.5129.9929.99542,892
7/14/201430.3030.7929.9930.38519,331
7/11/201431.2131.2229.5029.85639,561
7/10/201427.0331.8527.0331.491,293,612
7/9/201427.1327.5327.0227.22208,377
7/8/201428.5028.5026.6727.07354,235
7/7/201429.2529.2828.5128.64411,695
7/3/201429.9329.9728.8729.39238,732
7/2/201428.1829.8827.9829.78675,776
7/1/201426.7328.4126.7328.21572,045
6/30/201426.2626.7226.1726.60553,996
6/27/201425.3526.5825.3526.26908,175
6/26/201425.6325.8725.2525.50332,729
6/25/201425.5526.0625.2525.57331,573
6/24/201425.2726.0325.2725.77478,039
6/23/201425.3525.5724.8725.27313,110
6/20/201425.5225.9325.0525.37402,787
6/19/201426.3826.5025.2525.37182,626
6/18/201426.5026.5025.8126.24258,673
6/17/201425.5526.8325.2326.55606,599
6/16/201425.2826.0325.2225.60380,345
6/13/201425.0025.5624.9425.28276,725
6/12/201425.2325.2724.7024.96213,134
6/11/201425.0625.4524.9825.23238,938
6/10/201425.7225.7225.1225.23308,158
6/9/201426.1626.1625.6825.88266,292
6/6/201426.3526.4826.0026.13256,199
6/5/201425.0226.3024.8526.12417,819
6/4/201425.2625.5724.8324.99491,490
6/3/201425.9725.9725.0825.40525,901
6/2/201428.0228.0225.8126.14526,035
5/30/201428.3528.5927.8828.04275,361
5/29/201428.0528.4227.9028.30355,900
5/28/201428.2528.3527.7227.99357,272
5/27/201428.4928.7027.8128.41236,643
5/23/201427.2128.2427.0428.07319,271
5/22/201427.1527.6926.7927.20373,735
5/21/201426.7527.2026.4527.10477,854
5/20/201426.8527.4026.3526.58641,214
5/19/201426.3027.1326.2727.01561,232
5/16/201426.7626.9526.3426.89370,587
5/15/201426.5326.7925.4426.71533,771
5/14/201426.7227.0825.9426.73557,604
5/13/201427.3727.8226.9527.01523,069
5/12/201426.2927.6026.1227.41490,360
5/9/201424.8326.2524.6326.08507,327
5/8/201425.2326.4424.8124.97494,176
5/7/201426.4526.4924.7925.40892,517
5/6/201427.7227.8426.1226.33901,554
5/5/201428.7229.0427.8527.87638,729
5/2/201429.3729.5928.7528.93579,071
5/1/201428.7029.9728.5129.40666,369
4/30/201432.0732.2328.3028.711,094,072
4/29/201431.8432.8431.1732.43615,915
4/28/201432.8933.3731.0231.50517,973
4/25/201433.8434.2932.3332.79370,295
4/24/201434.7534.8633.0834.13297,663
4/23/201434.9735.5534.2734.44489,735
4/22/201433.9235.6433.5835.12531,303
4/21/201433.6834.0932.8233.76331,481
4/17/201433.3834.0933.1233.48294,101
4/16/201432.5034.4232.3233.40488,124
4/15/201432.8133.6630.7231.99480,570
4/14/201432.4533.2132.0932.77338,978
4/11/201431.9933.3031.5632.00372,825
4/10/201434.6034.9832.2632.38318,553
4/9/201434.0834.8933.5834.75262,949
4/8/201433.6134.1832.8833.69317,205
4/7/201433.9634.6432.9133.48439,568
4/4/201436.6236.6933.6234.08669,723
4/3/201437.6737.8736.1536.43224,728
4/2/201438.2338.4837.3937.55308,842
4/1/201437.4138.6937.4138.20230,879
3/31/201436.1738.4436.0237.32489,808
3/28/201435.9437.2835.6135.97309,135
3/27/201436.4436.8935.3735.92439,674
3/26/201438.4938.8036.1136.14425,018
3/25/201438.6238.8737.2938.06242,613
3/24/201439.7640.1536.8338.29490,695
3/21/201441.0342.0939.6539.77917,832
3/20/201440.4041.3639.5640.78332,215
3/19/201440.8441.0239.9040.46338,571
3/18/201439.8041.6039.8040.95360,169
3/17/201439.1840.8939.1839.77575,880
3/14/201437.4139.5437.4138.81443,130
3/13/201438.4038.6636.9037.61271,890
3/12/201437.1438.2436.6338.13206,422
3/11/201437.3038.9836.9637.47447,301
Trading Center