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 (%)
Sep 30, 2015
19.49
19.88
19.28
19.81
219,941
+0.55(+2.86%)
Sep 29, 2015
19.51
19.82
19.22
19.26
292,959
-0.30(-1.53%)
Sep 28, 2015
19.22
20.25
19.10
19.56
203,807
+0.25(+1.29%)
Sep 25, 2015
20.24
20.81
19.02
19.31
250,645
-0.69(-3.45%)
Sep 24, 2015
20.00
20.39
19.55
20.00
233,934
-0.17(-0.84%)
Sep 23, 2015
20.42
20.66
20.02
20.17
141,721
-0.19(-0.93%)
Sep 22, 2015
20.54
20.54
20.03
20.36
179,103
-0.46(-2.21%)
Sep 21, 2015
21.17
21.44
20.60
20.82
150,289
-0.14(-0.67%)
Sep 18, 2015
21.35
21.55
20.82
20.96
220,973
-0.74(-3.41%)
Sep 17, 2015
21.65
22.22
21.60
21.70
138,145
+0.00(+0.00%)
Sep 16, 2015
21.50
21.88
21.42
21.70
154,925
+0.25(+1.17%)
Sep 15, 2015
21.20
21.65
21.20
21.45
255,393
+0.28(+1.32%)
Sep 14, 2015
21.45
21.45
20.96
21.17
93,408
-0.21(-0.98%)
Sep 11, 2015
21.27
21.50
20.76
21.38
174,434
-0.07(-0.33%)
Sep 10, 2015
20.90
21.53
20.85
21.45
186,739
+0.52(+2.48%)
Sep 09, 2015
21.74
21.74
20.93
20.93
279,255
-0.55(-2.56%)
Sep 08, 2015
21.00
21.82
20.81
21.48
303,497
+0.90(+4.37%)
Sep 04, 2015
21.07
20.58
20.58
20.58
194,400
-0.62(-2.92%)
Sep 03, 2015
20.85
21.85
20.75
21.20
297,156
+0.53(+2.56%)
Sep 02, 2015
20.99
21.09
20.25
20.67
283,207
-0.01(-0.05%)
Sep 01, 2015
20.70
21.16
20.53
20.68
325,592
-0.51(-2.41%)
Aug 31, 2015
20.68
21.60
20.68
21.19
225,614
+0.42(+2.02%)
Aug 28, 2015
20.26
21.14
20.26
20.77
437,023
+0.36(+1.76%)
Aug 27, 2015
20.01
21.01
20.00
20.41
461,927
+0.56(+2.82%)
Aug 26, 2015
20.05
20.41
19.57
19.85
427,931
+0.28(+1.43%)
Aug 25, 2015
20.44
20.76
19.53
19.57
286,845
-0.06(-0.31%)
Aug 24, 2015
19.04
20.86
18.00
19.63
442,561
-0.86(-4.20%)
Aug 21, 2015
20.66
21.32
20.28
20.49
350,382
-0.64(-3.03%)
Aug 20, 2015
21.94
21.98
21.11
21.13
266,154
-0.98(-4.43%)
Aug 19, 2015
22.39
22.52
22.09
22.11
162,634
-0.38(-1.69%)
Aug 18, 2015
22.94
22.94
22.31
22.49
310,151
-0.37(-1.62%)
Aug 17, 2015
23.33
23.33
22.48
22.86
267,731
-0.56(-2.39%)
Aug 14, 2015
23.02
23.56
23.02
23.42
160,027
+0.28(+1.21%)
Aug 13, 2015
23.46
23.75
23.14
23.14
157,657
-0.33(-1.41%)
Aug 12, 2015
23.15
23.59
22.89
23.47
165,842
+0.23(+0.99%)
Aug 11, 2015
23.54
23.73
23.01
23.24
206,825
-0.58(-2.43%)
Aug 10, 2015
23.25
24.02
23.25
23.82
191,004
+0.72(+3.12%)
Aug 07, 2015
23.02
23.41
22.82
23.10
196,051
-0.11(-0.47%)
Aug 06, 2015
23.65
23.67
22.77
23.21
214,952
-0.35(-1.49%)
Aug 05, 2015
24.00
24.06
23.28
23.56
302,735
-0.32(-1.34%)
Aug 04, 2015
23.21
24.51
23.03
23.88
401,114
-0.02(-0.08%)
Aug 03, 2015
25.85
25.85
23.11
23.90
463,337
-2.04(-7.86%)
Jul 31, 2015
26.07
26.97
23.70
25.94
1,138,021
-0.34(-1.29%)
Jul 30, 2015
25.91
26.81
25.77
26.28
317,457
+0.43(+1.66%)
Jul 29, 2015
25.67
25.95
25.45
25.85
277,177
+0.16(+0.62%)
Jul 28, 2015
25.79
25.81
25.26
25.69
308,472
+0.20(+0.78%)
Jul 27, 2015
25.50
25.71
25.06
25.49
243,922
-0.06(-0.23%)
Jul 24, 2015
26.35
26.55
25.51
25.55
159,043
-0.84(-3.18%)
Jul 23, 2015
26.20
26.97
26.12
26.39
217,604
+0.26(+1.00%)
Jul 22, 2015
26.21
26.26
25.75
26.13
182,392
-0.13(-0.50%)
Jul 21, 2015
26.25
26.49
26.02
26.26
178,724
+0.01(+0.04%)
Jul 20, 2015
26.65
26.65
26.01
26.25
234,542
-0.26(-0.98%)
Jul 17, 2015
26.85
26.91
26.30
26.51
177,243
-0.26(-0.97%)
Jul 16, 2015
26.55
27.12
26.55
26.77
157,348
+0.36(+1.36%)
Jul 15, 2015
26.92
27.24
26.34
26.41
198,265
-0.58(-2.15%)
Jul 14, 2015
27.81
27.88
26.94
26.99
225,340
-0.72(-2.60%)
Jul 13, 2015
26.71
27.92
26.10
27.71
336,861
+1.20(+4.53%)
Jul 10, 2015
26.20
26.62
26.08
26.51
356,287
+0.50(+1.92%)
Jul 09, 2015
27.38
27.40
25.98
26.01
248,597
-0.91(-3.38%)
Jul 08, 2015
27.41
27.79
26.81
26.92
214,463
-0.88(-3.17%)
Jul 07, 2015
27.69
27.93
27.24
27.80
217,313
+0.10(+0.36%)
Jul 06, 2015
27.73
28.06
27.17
27.70
248,130
-0.35(-1.25%)
Jul 02, 2015
28.76
28.05
28.05
28.05
246,800
-0.85(-2.94%)
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
.