Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cray Inc
(NQ:
CRAY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
21.45
21.60
21.19
21.59
152,900
+0.36(+1.70%)
Dec 28, 2018
21.17
21.90
20.98
21.23
169,900
+0.09(+0.43%)
Dec 27, 2018
20.72
21.20
20.35
21.14
217,666
+0.14(+0.67%)
Dec 26, 2018
20.43
21.04
19.89
21.00
335,640
+0.62(+3.04%)
Dec 24, 2018
20.57
20.90
20.30
20.38
118,000
-0.28(-1.36%)
Dec 21, 2018
22.32
22.41
20.56
20.66
856,600
-1.72(-7.69%)
Dec 20, 2018
22.30
22.63
21.76
22.38
244,720
+0.05(+0.22%)
Dec 19, 2018
23.35
23.51
22.12
22.33
201,173
-0.96(-4.12%)
Dec 18, 2018
22.74
23.40
22.47
23.29
258,069
+0.82(+3.65%)
Dec 17, 2018
23.14
23.29
22.35
22.47
224,153
-0.67(-2.90%)
Dec 14, 2018
22.82
23.34
22.52
23.14
292,100
+0.11(+0.48%)
Dec 13, 2018
23.66
23.95
22.95
23.03
144,245
-0.60(-2.54%)
Dec 12, 2018
23.70
24.40
23.61
23.63
181,442
+0.32(+1.37%)
Dec 11, 2018
23.69
24.23
22.99
23.31
396,951
+0.02(+0.09%)
Dec 10, 2018
23.72
24.18
23.28
23.29
255,937
-0.58(-2.43%)
Dec 07, 2018
25.04
25.11
23.86
23.87
438,700
-1.12(-4.48%)
Dec 06, 2018
24.81
25.11
24.40
24.99
207,880
-0.11(-0.44%)
Dec 04, 2018
26.16
26.32
25.05
25.10
394,400
-1.05(-4.02%)
Dec 03, 2018
26.40
26.63
25.70
26.15
292,231
-0.06(-0.23%)
Nov 30, 2018
26.30
26.36
25.92
26.21
241,200
-0.18(-0.68%)
Nov 29, 2018
26.41
26.71
25.73
26.39
151,734
-0.16(-0.60%)
Nov 28, 2018
25.64
26.58
25.64
26.55
333,891
+1.12(+4.40%)
Nov 27, 2018
25.30
25.89
24.88
25.43
245,131
-0.04(-0.16%)
Nov 26, 2018
25.14
25.58
24.68
25.47
213,828
+0.80(+3.24%)
Nov 23, 2018
24.62
24.99
24.50
24.67
94,900
-0.07(-0.28%)
Nov 21, 2018
24.74
24.74
24.74
0
-0.23(-0.92%)
Nov 20, 2018
25.20
25.25
24.55
24.97
298,462
-0.61(-2.38%)
Nov 19, 2018
25.87
26.12
25.32
25.58
463,217
-0.42(-1.62%)
Nov 16, 2018
25.16
26.21
24.59
26.00
584,100
+0.72(+2.85%)
Nov 15, 2018
24.75
25.46
24.25
25.28
288,286
+0.33(+1.32%)
Nov 14, 2018
24.58
25.16
24.31
24.95
424,248
+0.68(+2.80%)
Nov 13, 2018
24.08
24.73
23.72
24.27
301,398
+0.40(+1.68%)
Nov 12, 2018
24.28
24.41
23.71
23.87
241,066
-0.59(-2.41%)
Nov 09, 2018
24.85
25.09
24.39
24.46
307,000
-0.57(-2.28%)
Nov 08, 2018
24.82
25.41
22.96
25.03
326,193
+0.03(+0.12%)
Nov 07, 2018
24.67
25.03
24.22
25.00
290,624
+0.71(+2.92%)
Nov 06, 2018
24.21
24.64
23.93
24.29
209,666
+0.01(+0.04%)
Nov 05, 2018
24.33
24.51
23.69
24.28
251,254
-0.05(-0.21%)
Nov 02, 2018
24.25
24.69
23.68
24.33
268,900
+0.09(+0.37%)
Nov 01, 2018
22.70
24.37
22.70
24.24
596,580
+1.55(+6.83%)
Oct 31, 2018
19.45
23.50
19.45
22.69
896,515
+2.22(+10.85%)
Oct 30, 2018
19.98
20.54
19.80
20.47
259,433
+0.93(+4.76%)
Oct 29, 2018
20.05
20.45
19.24
19.54
184,775
-0.27(-1.36%)
Oct 26, 2018
20.02
20.36
19.33
19.81
113,500
-0.48(-2.37%)
Oct 25, 2018
20.00
20.42
19.76
20.29
133,225
+0.45(+2.27%)
Oct 24, 2018
20.29
20.44
19.78
19.84
226,962
-0.53(-2.60%)
Oct 23, 2018
20.13
20.41
19.68
20.37
192,991
-0.07(-0.34%)
Oct 22, 2018
20.09
20.63
19.90
20.44
247,146
+0.46(+2.30%)
Oct 19, 2018
20.08
20.28
19.65
19.98
181,400
-0.11(-0.55%)
Oct 18, 2018
20.42
20.68
20.05
20.09
296,058
-0.44(-2.14%)
Oct 17, 2018
20.05
20.59
19.86
20.53
186,091
+0.41(+2.04%)
Oct 16, 2018
19.74
20.16
19.40
20.12
147,426
+0.49(+2.50%)
Oct 15, 2018
19.14
19.87
19.02
19.63
265,411
+0.44(+2.29%)
Oct 12, 2018
19.29
19.71
18.84
19.19
252,400
+0.30(+1.59%)
Oct 11, 2018
19.24
19.98
18.76
18.89
537,056
-0.46(-2.38%)
Oct 10, 2018
20.08
20.50
19.32
19.35
379,201
-0.80(-3.97%)
Oct 09, 2018
19.96
20.29
19.56
20.15
369,064
+0.14(+0.70%)
Oct 08, 2018
20.28
20.55
19.70
20.01
327,642
-0.26(-1.28%)
Oct 05, 2018
20.75
20.89
20.02
20.27
337,700
-0.46(-2.22%)
Oct 04, 2018
20.82
21.02
20.54
20.73
190,527
-0.15(-0.72%)
Oct 03, 2018
20.93
21.43
20.80
20.88
169,726
+0.03(+0.14%)
Oct 02, 2018
21.31
21.33
20.77
20.85
172,233
-0.46(-2.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.