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 (%)
May 31, 2018
25.40
25.40
24.85
24.90
225,415
-0.40(-1.58%)
May 30, 2018
25.60
25.80
25.10
25.30
396,251
-0.30(-1.17%)
May 29, 2018
25.50
25.75
25.15
25.60
240,395
-0.05(-0.19%)
May 25, 2018
25.65
25.65
25.65
0
+0.30(+1.18%)
May 24, 2018
25.90
26.10
24.95
25.35
398,657
-0.50(-1.93%)
May 23, 2018
26.00
26.00
25.60
25.85
211,369
-0.25(-0.96%)
May 22, 2018
26.10
26.50
26.05
26.10
195,931
+0.00(+0.00%)
May 21, 2018
26.60
26.80
26.00
26.10
243,025
-0.70(-2.61%)
May 18, 2018
27.00
27.15
26.65
26.80
362,531
+0.00(+0.00%)
May 17, 2018
27.05
27.10
26.70
26.80
317,123
-0.30(-1.11%)
May 16, 2018
26.80
27.20
26.65
27.10
355,490
+0.40(+1.50%)
May 15, 2018
26.55
26.75
26.25
26.70
324,094
+0.10(+0.38%)
May 14, 2018
27.05
27.20
26.55
26.60
205,562
-0.35(-1.30%)
May 11, 2018
27.75
27.75
26.65
26.95
327,706
-0.70(-2.53%)
May 10, 2018
28.00
28.20
27.55
27.65
296,686
-0.35(-1.25%)
May 09, 2018
28.00
28.05
27.65
28.00
355,810
+0.10(+0.36%)
May 08, 2018
27.80
28.00
27.65
27.90
365,141
+0.00(+0.00%)
May 07, 2018
27.25
28.25
27.25
27.90
472,240
+0.70(+2.57%)
May 04, 2018
27.45
27.75
27.05
27.20
497,915
-0.30(-1.09%)
May 03, 2018
27.65
28.10
27.00
27.50
638,598
-0.30(-1.08%)
May 02, 2018
27.70
28.60
26.05
27.80
2,246,195
+3.45(+14.17%)
May 01, 2018
23.90
24.90
23.75
24.35
583,031
+0.50(+2.10%)
Apr 30, 2018
24.05
24.55
23.75
23.85
593,706
-0.25(-1.04%)
Apr 27, 2018
24.10
24.60
23.95
24.10
178,792
-0.35(-1.43%)
Apr 26, 2018
24.30
24.65
24.04
24.45
369,169
+0.15(+0.62%)
Apr 25, 2018
23.00
24.55
23.00
24.30
588,365
+1.75(+7.76%)
Apr 24, 2018
22.25
22.65
22.25
22.55
285,167
+0.45(+2.04%)
Apr 23, 2018
22.45
22.70
21.95
22.10
223,134
-0.30(-1.34%)
Apr 20, 2018
22.50
22.75
20.56
22.40
174,066
-0.25(-1.10%)
Apr 19, 2018
22.95
23.00
22.55
22.65
151,383
-0.40(-1.74%)
Apr 18, 2018
23.15
23.36
22.95
23.05
268,399
+0.05(+0.22%)
Apr 17, 2018
22.60
23.05
22.43
23.00
288,293
+0.65(+2.91%)
Apr 16, 2018
22.15
22.75
22.10
22.35
231,776
+0.25(+1.13%)
Apr 13, 2018
22.35
22.40
21.90
22.10
125,477
-0.25(-1.12%)
Apr 12, 2018
22.00
22.45
21.90
22.35
228,428
+0.55(+2.52%)
Apr 11, 2018
21.50
22.30
21.50
21.80
246,176
+0.05(+0.23%)
Apr 10, 2018
20.35
21.85
20.35
21.75
306,927
+1.65(+8.21%)
Apr 09, 2018
20.10
20.40
20.05
20.10
187,548
+0.15(+0.75%)
Apr 06, 2018
20.30
20.60
19.70
19.95
219,910
-0.50(-2.44%)
Apr 05, 2018
20.60
20.80
20.20
20.45
141,508
+0.05(+0.25%)
Apr 04, 2018
20.05
20.50
19.90
20.40
216,102
+0.00(+0.00%)
Apr 03, 2018
20.60
20.90
20.07
20.40
200,546
-0.10(-0.49%)
Apr 02, 2018
20.45
20.75
20.10
20.50
367,931
-0.20(-0.97%)
Mar 29, 2018
20.70
20.70
20.70
0
+0.65(+3.24%)
Mar 28, 2018
20.40
20.40
19.75
20.05
268,454
-0.25(-1.23%)
Mar 27, 2018
20.80
21.05
20.25
20.30
269,201
-0.40(-1.93%)
Mar 26, 2018
21.00
21.34
20.20
20.70
252,534
-0.20(-0.96%)
Mar 23, 2018
21.20
21.40
20.70
20.90
386,741
-0.30(-1.42%)
Mar 22, 2018
21.00
21.45
20.95
21.20
333,566
-0.05(-0.24%)
Mar 21, 2018
21.20
21.52
21.10
21.25
222,930
+0.00(+0.00%)
Mar 20, 2018
21.50
21.73
21.10
21.25
205,388
-0.25(-1.16%)
Mar 19, 2018
22.30
22.30
21.44
21.50
299,411
-0.95(-4.23%)
Mar 16, 2018
22.20
22.85
22.20
22.45
541,629
+0.40(+1.81%)
Mar 15, 2018
22.30
22.30
21.95
22.05
171,191
-0.15(-0.68%)
Mar 14, 2018
22.65
22.70
22.10
22.20
231,999
-0.25(-1.11%)
Mar 13, 2018
22.70
22.90
22.45
22.45
229,842
-0.05(-0.22%)
Mar 12, 2018
22.50
22.85
22.35
22.50
242,400
+0.05(+0.22%)
Mar 09, 2018
21.95
22.65
21.80
22.45
370,403
+0.80(+3.70%)
Mar 08, 2018
22.40
22.55
21.55
21.65
350,829
-0.80(-3.56%)
Mar 07, 2018
22.00
22.60
22.00
22.45
424,613
+0.20(+0.90%)
Mar 06, 2018
22.40
22.70
22.10
22.25
381,068
+0.15(+0.68%)
Mar 05, 2018
21.50
22.20
21.40
22.10
360,595
+0.60(+2.79%)
Mar 02, 2018
21.25
21.70
20.95
21.50
294,252
+0.05(+0.23%)
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
.