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 28, 2018
21.40
21.65
21.25
21.50
147,100
+0.15(+0.70%)
Sep 27, 2018
21.15
21.55
21.00
21.35
156,374
+0.25(+1.18%)
Sep 26, 2018
21.70
21.75
21.05
21.10
151,821
-0.50(-2.31%)
Sep 25, 2018
21.65
21.70
21.35
21.60
147,911
-0.05(-0.23%)
Sep 24, 2018
21.95
22.00
21.50
21.65
138,592
-0.45(-2.04%)
Sep 21, 2018
22.40
22.50
21.98
22.10
294,600
-0.35(-1.56%)
Sep 20, 2018
21.85
22.50
21.70
22.45
208,659
+0.75(+3.46%)
Sep 19, 2018
22.15
22.60
21.55
21.70
322,061
-0.50(-2.25%)
Sep 18, 2018
23.00
23.25
22.20
22.20
265,301
-0.80(-3.48%)
Sep 17, 2018
21.40
23.45
21.40
23.00
645,866
+1.75(+8.24%)
Sep 14, 2018
21.40
21.65
21.00
21.25
238,300
-0.10(-0.47%)
Sep 13, 2018
21.35
21.55
21.25
21.35
179,953
+0.05(+0.23%)
Sep 12, 2018
21.25
21.45
20.90
21.30
202,369
+0.00(+0.00%)
Sep 11, 2018
21.15
21.43
20.90
21.30
217,514
+0.10(+0.47%)
Sep 10, 2018
21.35
21.35
21.00
21.20
187,969
+0.00(+0.00%)
Sep 07, 2018
21.10
21.40
20.75
21.20
156,900
+0.05(+0.24%)
Sep 06, 2018
21.00
21.40
20.80
21.15
214,157
+0.05(+0.24%)
Sep 05, 2018
21.45
21.50
20.80
21.10
251,439
-0.40(-1.86%)
Sep 04, 2018
21.60
21.60
21.10
21.50
219,426
-0.20(-0.92%)
Aug 31, 2018
21.70
21.70
21.70
0
-0.15(-0.69%)
Aug 30, 2018
21.80
22.00
21.55
21.85
161,092
-0.05(-0.23%)
Aug 29, 2018
21.45
21.90
21.30
21.90
155,478
+0.35(+1.62%)
Aug 28, 2018
21.90
22.00
21.40
21.55
172,344
-0.35(-1.60%)
Aug 27, 2018
21.60
22.00
21.35
21.90
188,129
+0.40(+1.86%)
Aug 24, 2018
21.30
21.52
21.00
21.50
203,200
+0.30(+1.42%)
Aug 23, 2018
21.40
21.45
20.90
21.20
255,538
-0.15(-0.70%)
Aug 22, 2018
21.45
21.75
21.30
21.35
197,942
-0.15(-0.70%)
Aug 21, 2018
21.35
21.75
21.25
21.50
243,745
+0.20(+0.94%)
Aug 20, 2018
21.70
21.70
21.20
21.30
257,587
-0.35(-1.62%)
Aug 17, 2018
21.00
21.65
21.00
21.65
226,600
+0.55(+2.61%)
Aug 16, 2018
21.45
21.45
20.90
21.10
191,495
-0.25(-1.17%)
Aug 15, 2018
21.10
21.35
20.75
21.35
243,560
+0.10(+0.47%)
Aug 14, 2018
21.25
21.50
21.20
21.25
201,928
+0.05(+0.24%)
Aug 13, 2018
21.35
21.55
20.75
21.20
302,829
-0.25(-1.17%)
Aug 10, 2018
21.10
21.80
21.10
21.45
285,600
-0.05(-0.23%)
Aug 09, 2018
21.75
21.90
21.40
21.50
223,556
-0.25(-1.15%)
Aug 08, 2018
22.20
22.25
21.50
21.75
317,729
-0.40(-1.81%)
Aug 07, 2018
22.40
22.75
21.85
22.15
640,936
-0.25(-1.12%)
Aug 06, 2018
22.90
23.30
22.23
22.40
470,671
-0.60(-2.61%)
Aug 03, 2018
24.25
24.25
22.60
23.00
508,100
-1.25(-5.15%)
Aug 02, 2018
23.70
24.62
23.25
24.25
540,583
+0.38(+1.57%)
Aug 01, 2018
24.45
25.60
21.70
23.88
802,135
-1.07(-4.31%)
Jul 31, 2018
23.90
25.25
23.90
24.95
448,058
+1.00(+4.18%)
Jul 30, 2018
24.35
24.40
23.70
23.95
258,017
-0.50(-2.04%)
Jul 27, 2018
25.80
25.80
24.45
24.45
185,900
-1.35(-5.23%)
Jul 26, 2018
25.70
26.30
25.35
25.80
192,412
+0.20(+0.78%)
Jul 25, 2018
26.30
26.60
25.45
25.60
205,077
-0.75(-2.85%)
Jul 24, 2018
25.75
26.40
25.65
26.35
293,413
+0.75(+2.93%)
Jul 23, 2018
25.80
26.30
25.45
25.60
130,037
-0.15(-0.58%)
Jul 20, 2018
26.40
26.45
25.70
25.75
145,570
-0.90(-3.38%)
Jul 19, 2018
25.40
26.70
25.35
26.65
248,033
+1.35(+5.34%)
Jul 18, 2018
25.50
25.50
25.05
25.30
225,558
+0.05(+0.20%)
Jul 17, 2018
25.05
25.35
25.00
25.25
211,554
+0.05(+0.20%)
Jul 16, 2018
25.75
25.80
25.05
25.20
120,766
-0.50(-1.95%)
Jul 13, 2018
26.10
26.35
25.65
25.70
172,170
-0.55(-2.10%)
Jul 12, 2018
25.90
26.40
25.75
26.25
138,766
+0.55(+2.14%)
Jul 11, 2018
26.35
26.70
25.65
25.70
189,697
-0.80(-3.02%)
Jul 10, 2018
27.05
27.20
26.20
26.50
168,065
-0.50(-1.85%)
Jul 09, 2018
26.60
27.05
26.40
27.00
192,580
+0.50(+1.89%)
Jul 06, 2018
25.70
26.50
25.70
26.50
161,194
+0.70(+2.71%)
Jul 05, 2018
25.50
25.80
25.10
25.80
188,000
+0.45(+1.78%)
Jul 03, 2018
25.35
25.35
25.35
0
-0.05(-0.20%)
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
.