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 (%)
Apr 28, 2017
18.50
18.50
17.85
17.90
320,359
-0.60(-3.24%)
Apr 27, 2017
19.15
19.20
18.30
18.50
643,979
-0.80(-4.15%)
Apr 26, 2017
19.15
19.45
18.85
19.30
264,579
+0.15(+0.78%)
Apr 25, 2017
19.55
19.57
19.05
19.15
177,536
-0.25(-1.29%)
Apr 24, 2017
19.40
19.55
19.00
19.40
241,333
+0.30(+1.57%)
Apr 21, 2017
19.20
19.30
18.98
19.10
234,499
-0.15(-0.78%)
Apr 20, 2017
19.25
19.40
19.05
19.25
187,479
+0.15(+0.79%)
Apr 19, 2017
19.20
19.62
19.00
19.10
233,296
+0.00(+0.00%)
Apr 18, 2017
19.10
19.30
19.00
19.10
158,861
-0.15(-0.78%)
Apr 17, 2017
19.05
19.40
19.00
19.25
138,613
+0.25(+1.32%)
Apr 13, 2017
19.15
19.25
18.80
19.00
220,091
-0.10(-0.52%)
Apr 12, 2017
19.80
19.90
19.05
19.10
191,965
-0.70(-3.54%)
Apr 11, 2017
19.40
19.90
19.25
19.80
277,546
+0.30(+1.54%)
Apr 10, 2017
19.05
19.55
19.05
19.50
228,170
+0.35(+1.83%)
Apr 07, 2017
19.35
19.65
19.10
19.15
189,658
-0.15(-0.78%)
Apr 06, 2017
19.50
19.55
19.10
19.30
244,930
-0.20(-1.03%)
Apr 05, 2017
20.15
20.35
19.35
19.50
351,943
-0.60(-2.99%)
Apr 04, 2017
20.30
20.70
19.90
20.10
319,728
-0.20(-0.99%)
Apr 03, 2017
21.90
21.98
20.25
20.30
498,917
-1.60(-7.31%)
Mar 31, 2017
21.90
22.07
21.75
21.90
331,746
+0.00(+0.00%)
Mar 30, 2017
21.70
21.95
21.65
21.90
322,878
+0.25(+1.15%)
Mar 29, 2017
21.45
21.70
21.40
21.65
189,031
+0.15(+0.70%)
Mar 28, 2017
21.35
21.60
21.15
21.50
347,330
+0.05(+0.23%)
Mar 27, 2017
20.80
21.55
20.60
21.45
304,298
+0.40(+1.90%)
Mar 24, 2017
20.80
21.20
20.70
21.05
385,744
+0.30(+1.45%)
Mar 23, 2017
20.75
20.85
20.44
20.75
232,279
+0.05(+0.24%)
Mar 22, 2017
20.70
20.92
20.50
20.70
357,335
-0.05(-0.24%)
Mar 21, 2017
21.00
21.10
19.85
20.75
396,200
-0.10(-0.48%)
Mar 20, 2017
20.75
21.10
20.50
20.85
291,740
+0.05(+0.24%)
Mar 17, 2017
20.50
20.90
20.15
20.80
962,411
+0.15(+0.73%)
Mar 16, 2017
20.45
20.80
20.30
20.65
383,475
+0.30(+1.47%)
Mar 15, 2017
19.90
20.52
19.50
20.35
203,843
+0.60(+3.04%)
Mar 14, 2017
19.60
19.85
19.35
19.75
133,850
+0.00(+0.00%)
Mar 13, 2017
19.85
20.10
19.55
19.75
199,263
-0.10(-0.50%)
Mar 10, 2017
19.90
20.70
19.55
19.85
233,079
+0.10(+0.51%)
Mar 09, 2017
19.65
19.75
19.40
19.75
206,418
+0.15(+0.77%)
Mar 08, 2017
19.50
19.85
19.35
19.60
197,416
+0.15(+0.77%)
Mar 07, 2017
19.75
19.80
19.20
19.45
283,780
-0.35(-1.77%)
Mar 06, 2017
19.85
20.25
19.35
19.80
241,450
-0.25(-1.25%)
Mar 03, 2017
20.35
20.55
19.85
20.05
258,388
-0.40(-1.96%)
Mar 02, 2017
20.85
20.95
20.35
20.45
229,062
-0.45(-2.15%)
Mar 01, 2017
21.20
21.30
20.85
20.90
301,284
+0.05(+0.24%)
Feb 28, 2017
21.15
21.20
20.70
20.85
314,966
-0.40(-1.88%)
Feb 27, 2017
21.00
21.45
20.80
21.25
469,200
+0.30(+1.43%)
Feb 24, 2017
21.20
21.35
20.80
20.95
359,014
-0.60(-2.78%)
Feb 23, 2017
21.30
21.85
21.25
21.55
381,740
+0.20(+0.94%)
Feb 22, 2017
21.40
21.70
21.25
21.35
268,870
-0.05(-0.23%)
Feb 21, 2017
21.30
21.75
21.20
21.40
278,936
+0.10(+0.47%)
Feb 17, 2017
21.30
21.30
21.30
0
-0.35(-1.62%)
Feb 16, 2017
22.05
22.20
21.50
21.65
401,124
-0.55(-2.48%)
Feb 15, 2017
22.10
22.50
22.05
22.20
462,812
-0.05(-0.22%)
Feb 14, 2017
21.45
22.35
21.10
22.25
694,532
+0.75(+3.49%)
Feb 13, 2017
22.15
22.15
21.15
21.50
725,705
-0.45(-2.05%)
Feb 10, 2017
21.25
22.55
21.25
21.95
1,101,046
+0.65(+3.05%)
Feb 09, 2017
18.75
21.55
18.50
21.30
2,093,757
+3.40(+18.99%)
Feb 08, 2017
17.85
18.05
17.55
17.90
448,691
+0.05(+0.28%)
Feb 07, 2017
17.40
18.00
17.40
17.85
492,533
+0.50(+2.88%)
Feb 06, 2017
17.05
17.45
17.00
17.35
362,759
+0.30(+1.76%)
Feb 03, 2017
16.55
17.40
16.50
17.05
393,924
+0.65(+3.96%)
Feb 02, 2017
16.35
16.65
16.15
16.40
318,897
+0.05(+0.31%)
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
.