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 (%)
Jun 28, 2019
34.82
34.82
34.67
34.82
1,271,300
+0.06(+0.17%)
Jun 27, 2019
34.72
34.77
34.72
34.76
442,434
+0.09(+0.26%)
Jun 26, 2019
34.65
34.71
34.65
34.67
1,600,189
+0.06(+0.17%)
Jun 25, 2019
34.64
34.75
34.60
34.61
194,788
-0.08(-0.23%)
Jun 24, 2019
34.66
34.74
34.61
34.69
197,726
+0.07(+0.20%)
Jun 21, 2019
34.57
34.64
34.54
34.62
579,500
+0.02(+0.06%)
Jun 20, 2019
34.69
34.70
34.59
34.60
486,362
-0.02(-0.06%)
Jun 19, 2019
34.70
34.70
34.59
34.62
888,687
-0.07(-0.20%)
Jun 18, 2019
34.71
34.80
34.57
34.69
635,339
+0.14(+0.41%)
Jun 17, 2019
34.61
34.70
34.54
34.55
649,742
-0.13(-0.37%)
Jun 14, 2019
34.65
34.83
34.62
34.68
411,100
-0.01(-0.03%)
Jun 13, 2019
34.68
34.76
34.57
34.69
779,613
+0.05(+0.14%)
Jun 12, 2019
34.64
34.70
34.59
34.64
918,160
-0.05(-0.14%)
Jun 11, 2019
34.80
34.83
34.61
34.69
712,251
-0.08(-0.23%)
Jun 10, 2019
34.89
34.93
34.50
34.77
408,094
-0.09(-0.26%)
Jun 07, 2019
34.95
34.95
34.83
34.86
673,200
-0.03(-0.09%)
Jun 06, 2019
34.97
34.99
34.87
34.89
466,355
-0.10(-0.29%)
Jun 05, 2019
35.00
35.00
34.85
34.99
653,675
+0.11(+0.32%)
Jun 04, 2019
35.00
35.00
34.85
34.88
521,791
+0.07(+0.20%)
Jun 03, 2019
35.00
35.08
34.80
34.81
1,128,359
-0.20(-0.57%)
May 31, 2019
35.00
35.10
34.90
35.01
864,000
-0.12(-0.34%)
May 30, 2019
35.04
35.14
34.87
35.13
625,315
+0.21(+0.60%)
May 29, 2019
35.15
35.23
34.89
34.92
1,181,771
-0.26(-0.74%)
May 28, 2019
34.96
35.37
34.96
35.18
728,184
+0.06(+0.17%)
May 24, 2019
35.03
35.20
34.98
35.12
922,500
-0.04(-0.11%)
May 23, 2019
35.25
35.38
35.01
35.16
753,962
-0.20(-0.57%)
May 22, 2019
35.32
35.52
35.18
35.36
652,016
+0.11(+0.31%)
May 21, 2019
35.79
35.84
35.23
35.25
2,318,222
-0.35(-0.98%)
May 20, 2019
36.05
36.19
35.44
35.60
1,826,925
-0.92(-2.52%)
May 17, 2019
34.77
36.64
34.75
36.52
9,502,400
+6.71(+22.51%)
May 16, 2019
29.54
30.19
29.26
29.81
878,436
+0.20(+0.68%)
May 15, 2019
28.67
30.06
28.67
29.61
182,375
+0.69(+2.39%)
May 14, 2019
28.91
29.17
28.17
28.92
754,193
+0.14(+0.49%)
May 13, 2019
30.01
30.01
28.51
28.78
477,948
-1.36(-4.51%)
May 10, 2019
28.62
30.18
28.61
30.14
562,700
+1.46(+5.09%)
May 09, 2019
27.60
28.77
26.96
28.68
378,092
+0.81(+2.91%)
May 08, 2019
29.23
30.12
27.25
27.87
828,029
-2.10(-7.01%)
May 07, 2019
28.31
30.56
27.80
29.97
1,033,660
+3.74(+14.26%)
May 06, 2019
25.95
26.41
25.87
26.23
191,531
-0.24(-0.91%)
May 03, 2019
26.42
26.60
26.19
26.47
134,000
+0.19(+0.72%)
May 02, 2019
26.08
26.64
25.98
26.28
115,325
+0.19(+0.73%)
May 01, 2019
26.52
28.08
26.05
26.09
340,648
-0.17(-0.65%)
Apr 30, 2019
26.08
26.35
25.54
26.26
418,210
+0.19(+0.73%)
Apr 29, 2019
26.18
26.80
26.06
26.07
128,627
-0.07(-0.27%)
Apr 26, 2019
26.20
26.20
25.75
26.14
132,400
-0.12(-0.46%)
Apr 25, 2019
26.79
26.79
26.09
26.26
122,092
-0.59(-2.20%)
Apr 24, 2019
27.34
27.39
26.65
26.85
453,190
-0.50(-1.83%)
Apr 23, 2019
26.99
27.45
26.75
27.35
165,400
+0.38(+1.41%)
Apr 22, 2019
27.17
27.17
26.78
26.97
96,994
-0.29(-1.06%)
Apr 18, 2019
27.51
27.65
27.09
27.26
332,600
-0.32(-1.16%)
Apr 17, 2019
27.57
27.65
27.14
27.58
456,835
+0.15(+0.55%)
Apr 16, 2019
27.19
27.54
27.07
27.43
159,293
+0.36(+1.33%)
Apr 15, 2019
27.34
27.65
26.74
27.07
382,326
-0.27(-0.99%)
Apr 12, 2019
27.04
27.45
26.95
27.34
198,300
+0.44(+1.64%)
Apr 11, 2019
26.98
27.05
26.64
26.90
478,781
-0.08(-0.30%)
Apr 10, 2019
26.49
27.02
26.49
26.98
226,151
+0.52(+1.97%)
Apr 09, 2019
26.96
26.99
26.43
26.46
627,459
-0.53(-1.96%)
Apr 08, 2019
26.75
27.06
26.42
26.99
392,702
+0.13(+0.48%)
Apr 05, 2019
26.96
27.24
26.80
26.86
386,500
-0.05(-0.19%)
Apr 04, 2019
26.65
26.99
26.45
26.91
331,790
+0.31(+1.17%)
Apr 03, 2019
26.64
26.88
26.42
26.60
624,381
+0.13(+0.49%)
Apr 02, 2019
26.40
26.50
26.00
26.47
323,124
-0.01(-0.04%)
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
.