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 (%)
Jul 31, 2017
20.00
20.60
19.70
20.60
632,492
+0.70(+3.52%)
Jul 28, 2017
18.05
20.50
18.05
19.90
758,971
+0.90(+4.74%)
Jul 27, 2017
18.70
19.20
18.60
19.00
356,195
+0.40(+2.15%)
Jul 26, 2017
18.90
19.00
18.45
18.60
238,778
-0.30(-1.59%)
Jul 25, 2017
18.70
19.00
18.68
18.90
244,890
+0.30(+1.61%)
Jul 24, 2017
18.50
18.65
18.15
18.60
229,436
+0.05(+0.27%)
Jul 21, 2017
19.00
19.00
18.40
18.55
391,529
-0.35(-1.85%)
Jul 20, 2017
19.90
18.70
18.90
761,772
-0.55(-2.83%)
Jul 19, 2017
18.90
19.75
18.90
19.45
328,609
+0.55(+2.91%)
Jul 18, 2017
19.20
19.40
18.80
18.90
375,627
-0.50(-2.58%)
Jul 17, 2017
18.75
19.50
18.45
19.40
547,324
+0.60(+3.19%)
Jul 14, 2017
17.75
18.85
17.68
18.80
1,218,428
+1.10(+6.21%)
Jul 13, 2017
17.80
17.98
17.60
17.70
1,095,680
-0.10(-0.56%)
Jul 12, 2017
18.00
18.40
17.65
17.80
660,756
+0.00(+0.00%)
Jul 11, 2017
17.60
18.05
17.60
17.80
318,719
+0.20(+1.14%)
Jul 10, 2017
17.45
17.90
17.40
17.60
249,788
+0.10(+0.57%)
Jul 07, 2017
17.40
17.70
17.35
17.50
258,889
+0.10(+0.57%)
Jul 06, 2017
17.85
17.85
17.35
17.40
396,149
-0.50(-2.79%)
Jul 05, 2017
18.20
18.40
17.40
17.90
465,570
-0.35(-1.92%)
Jul 03, 2017
18.50
18.70
18.15
18.25
118,781
-0.15(-0.82%)
Jun 30, 2017
18.50
18.60
18.20
18.40
157,108
+0.00(+0.00%)
Jun 29, 2017
18.75
18.80
18.25
18.40
338,356
-0.40(-2.13%)
Jun 28, 2017
18.25
18.80
18.05
18.80
320,114
+0.70(+3.87%)
Jun 27, 2017
18.15
18.35
17.85
18.10
351,780
-0.05(-0.28%)
Jun 26, 2017
18.10
18.45
18.05
18.15
293,973
+0.10(+0.55%)
Jun 23, 2017
17.85
18.20
17.77
18.05
1,794,514
+0.15(+0.84%)
Jun 22, 2017
17.75
18.02
17.62
17.90
250,171
+0.15(+0.85%)
Jun 21, 2017
18.00
18.15
17.60
17.75
342,723
-0.25(-1.39%)
Jun 20, 2017
18.40
18.40
17.80
18.00
271,479
-0.25(-1.37%)
Jun 19, 2017
18.90
19.00
17.75
18.25
438,196
-0.05(-0.27%)
Jun 16, 2017
17.45
18.30
17.40
18.30
554,915
+0.85(+4.87%)
Jun 15, 2017
17.70
17.95
17.40
17.45
185,821
-0.35(-1.97%)
Jun 14, 2017
17.60
18.15
17.55
17.80
305,946
+0.25(+1.42%)
Jun 13, 2017
17.55
17.80
17.40
17.55
252,273
+0.05(+0.29%)
Jun 12, 2017
17.60
17.65
17.20
17.50
301,055
-0.10(-0.57%)
Jun 09, 2017
18.05
18.12
17.35
17.60
353,583
-0.35(-1.95%)
Jun 08, 2017
17.80
18.30
17.80
17.95
238,584
+0.15(+0.84%)
Jun 07, 2017
17.95
18.35
17.70
17.80
386,420
-0.05(-0.28%)
Jun 06, 2017
18.10
18.18
17.80
17.85
268,045
-0.35(-1.92%)
Jun 05, 2017
18.15
18.60
18.00
18.20
530,833
+0.00(+0.00%)
Jun 02, 2017
17.85
18.95
17.85
18.20
323,089
+0.35(+1.96%)
Jun 01, 2017
17.75
18.00
17.75
17.85
254,530
+0.10(+0.56%)
May 31, 2017
18.10
18.10
17.60
17.75
347,451
-0.25(-1.39%)
May 30, 2017
17.70
18.30
17.65
18.00
281,528
+0.25(+1.41%)
May 26, 2017
17.80
17.95
17.65
17.75
204,484
-0.10(-0.56%)
May 25, 2017
18.20
18.20
17.75
17.85
274,891
-0.30(-1.65%)
May 24, 2017
17.95
18.45
17.80
18.15
401,220
+0.40(+2.25%)
May 23, 2017
17.75
18.06
17.55
17.75
171,478
+0.00(+0.00%)
May 22, 2017
17.70
17.95
17.60
17.75
192,889
+0.05(+0.28%)
May 19, 2017
18.05
18.15
17.65
17.70
214,165
-0.20(-1.12%)
May 18, 2017
18.00
18.10
17.65
17.90
274,919
-0.10(-0.56%)
May 17, 2017
18.15
18.40
17.95
18.00
277,206
-0.35(-1.91%)
May 16, 2017
18.40
18.55
18.25
18.35
247,038
+0.05(+0.27%)
May 15, 2017
18.30
18.65
18.23
18.30
299,273
+0.00(+0.00%)
May 12, 2017
18.35
18.55
18.00
18.30
242,597
-0.05(-0.27%)
May 11, 2017
18.60
18.85
18.30
18.35
224,171
-0.45(-2.39%)
May 10, 2017
18.70
18.95
18.60
18.80
220,600
+0.05(+0.27%)
May 09, 2017
18.60
18.90
18.48
18.75
310,981
+0.20(+1.08%)
May 08, 2017
18.70
18.90
18.35
18.55
312,866
-0.15(-0.80%)
May 05, 2017
18.10
18.82
18.10
18.70
686,967
+0.62(+3.46%)
May 04, 2017
17.20
18.15
17.15
18.07
456,165
+0.88(+5.09%)
May 03, 2017
16.50
18.20
16.50
17.20
1,329,250
-1.35(-7.28%)
May 02, 2017
18.50
18.55
17.75
18.55
439,666
+0.20(+1.09%)
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
.