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 (%)
Jan 30, 2015
32.84
33.15
32.24
32.49
181,612
-0.61(-1.84%)
Jan 29, 2015
33.10
33.44
32.66
33.10
228,884
+0.14(+0.42%)
Jan 28, 2015
33.31
33.74
32.76
32.96
229,364
-0.16(-0.48%)
Jan 27, 2015
32.88
33.64
32.63
33.12
180,278
-0.29(-0.87%)
Jan 26, 2015
33.50
33.59
33.15
33.41
234,033
-0.01(-0.03%)
Jan 23, 2015
32.96
33.98
32.83
33.42
155,635
+0.45(+1.36%)
Jan 22, 2015
32.88
33.23
31.57
32.97
258,543
+0.35(+1.07%)
Jan 21, 2015
34.35
34.50
32.14
32.62
245,398
-1.97(-5.70%)
Jan 20, 2015
33.58
34.84
33.23
34.59
268,403
+1.07(+3.19%)
Jan 16, 2015
32.44
33.65
32.37
33.52
214,686
+0.97(+2.98%)
Jan 15, 2015
32.99
33.25
32.17
32.55
308,987
-0.36(-1.09%)
Jan 14, 2015
32.80
33.39
32.59
32.91
284,235
-0.39(-1.17%)
Jan 13, 2015
33.32
33.77
32.11
33.30
449,421
+0.28(+0.85%)
Jan 12, 2015
33.43
33.92
32.70
33.02
181,316
-0.27(-0.81%)
Jan 09, 2015
35.05
35.40
33.06
33.29
320,704
-1.67(-4.78%)
Jan 08, 2015
34.28
35.10
34.05
34.96
216,103
+0.89(+2.61%)
Jan 07, 2015
32.86
34.41
32.38
34.07
354,016
+1.43(+4.38%)
Jan 06, 2015
32.75
33.22
31.46
32.64
308,720
+0.09(+0.28%)
Jan 05, 2015
32.85
32.85
32.19
32.55
211,504
-0.68(-2.05%)
Jan 02, 2015
34.75
34.75
32.93
33.23
222,681
-1.25(-3.63%)
Dec 31, 2014
34.90
34.48
34.48
34.48
365,400
-0.22(-0.63%)
Dec 30, 2014
34.79
35.01
34.53
34.70
135,802
-0.20(-0.57%)
Dec 29, 2014
35.05
35.51
34.65
34.90
108,464
-0.22(-0.63%)
Dec 26, 2014
34.99
35.15
34.72
35.12
140,672
+0.27(+0.77%)
Dec 24, 2014
35.07
34.85
34.85
34.85
101,600
-0.22(-0.63%)
Dec 23, 2014
34.62
35.17
34.21
35.07
271,592
+0.64(+1.86%)
Dec 22, 2014
35.20
35.20
33.89
34.43
281,485
-0.73(-2.08%)
Dec 19, 2014
34.60
35.81
34.38
35.16
381,432
+0.49(+1.41%)
Dec 18, 2014
33.44
34.85
33.40
34.67
328,695
+1.87(+5.70%)
Dec 17, 2014
31.70
33.43
31.20
32.80
408,720
+1.10(+3.47%)
Dec 16, 2014
32.10
32.55
31.45
31.70
475,000
-0.55(-1.71%)
Dec 15, 2014
34.21
34.21
32.09
32.25
350,693
-1.69(-4.98%)
Dec 12, 2014
33.72
34.60
33.67
33.94
272,944
-0.36(-1.05%)
Dec 11, 2014
32.56
34.74
32.25
34.30
287,750
+1.82(+5.60%)
Dec 10, 2014
33.30
33.95
32.48
32.48
204,044
-0.96(-2.87%)
Dec 09, 2014
32.48
33.66
31.63
33.44
299,397
+0.56(+1.70%)
Dec 08, 2014
34.93
34.93
32.77
32.88
340,681
-2.23(-6.35%)
Dec 05, 2014
34.43
35.63
34.31
35.11
282,088
+0.75(+2.18%)
Dec 04, 2014
34.11
34.92
34.11
34.36
200,749
+0.30(+0.88%)
Dec 03, 2014
32.96
34.26
32.96
34.06
197,607
+1.01(+3.06%)
Dec 02, 2014
32.58
33.31
32.31
33.05
222,345
+0.46(+1.41%)
Dec 01, 2014
33.41
33.80
32.56
32.59
190,472
-0.99(-2.95%)
Nov 28, 2014
34.21
34.49
33.48
33.58
107,154
-0.44(-1.29%)
Nov 26, 2014
33.71
34.02
34.02
34.02
143,200
+0.23(+0.68%)
Nov 25, 2014
33.85
34.38
33.66
33.79
212,216
-0.03(-0.09%)
Nov 24, 2014
32.55
33.84
32.55
33.82
180,505
+1.33(+4.09%)
Nov 21, 2014
33.37
33.64
32.20
32.49
253,203
-0.35(-1.07%)
Nov 20, 2014
32.35
32.89
31.69
32.84
271,626
+0.38(+1.17%)
Nov 19, 2014
33.85
33.85
32.36
32.46
256,220
-1.34(-3.96%)
Nov 18, 2014
34.00
34.08
33.66
33.80
295,191
-0.21(-0.62%)
Nov 17, 2014
34.45
34.99
33.79
34.01
328,675
-0.40(-1.16%)
Nov 14, 2014
34.00
34.50
33.87
34.41
209,105
+0.35(+1.03%)
Nov 13, 2014
34.39
34.51
33.87
34.06
180,369
-0.39(-1.13%)
Nov 12, 2014
34.23
34.64
33.60
34.45
214,670
-0.02(-0.06%)
Nov 11, 2014
34.48
34.88
34.22
34.47
185,198
-0.13(-0.38%)
Nov 10, 2014
34.20
34.91
33.57
34.60
645,336
+0.68(+2.00%)
Nov 07, 2014
34.06
34.16
33.29
33.92
525,777
-0.23(-0.67%)
Nov 06, 2014
34.05
34.36
33.80
34.15
321,190
+0.26(+0.77%)
Nov 05, 2014
34.54
34.71
33.59
33.89
362,712
-0.38(-1.11%)
Nov 04, 2014
34.01
34.62
33.67
34.27
306,631
+0.15(+0.44%)
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
.