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 (%)
Mar 29, 2019
25.75
26.29
25.73
26.05
240,500
+0.31(+1.20%)
Mar 28, 2019
25.15
25.77
25.15
25.74
183,153
+0.63(+2.51%)
Mar 27, 2019
25.00
25.35
24.79
25.11
411,395
+0.12(+0.48%)
Mar 26, 2019
24.58
25.10
24.54
24.99
424,229
+0.62(+2.54%)
Mar 25, 2019
24.71
24.73
24.22
24.37
290,531
-0.41(-1.65%)
Mar 22, 2019
25.58
25.77
24.75
24.78
328,800
-0.85(-3.32%)
Mar 21, 2019
25.56
25.91
25.55
25.63
318,074
+0.08(+0.31%)
Mar 20, 2019
25.58
25.87
24.96
25.55
440,676
-0.07(-0.27%)
Mar 19, 2019
25.79
26.07
25.15
25.62
322,986
-0.18(-0.70%)
Mar 18, 2019
25.20
26.15
24.70
25.80
577,593
+0.64(+2.54%)
Mar 15, 2019
25.15
25.48
25.05
25.16
530,800
+0.18(+0.72%)
Mar 14, 2019
25.07
25.29
24.84
24.98
284,318
-0.01(-0.04%)
Mar 13, 2019
24.99
25.34
24.88
24.99
339,610
+0.21(+0.85%)
Mar 12, 2019
24.92
24.92
24.51
24.78
492,372
-0.10(-0.40%)
Mar 11, 2019
24.60
25.19
24.24
24.88
364,762
+0.40(+1.63%)
Mar 08, 2019
24.50
24.67
24.40
24.48
471,100
-0.02(-0.08%)
Mar 07, 2019
24.50
24.62
24.30
24.50
457,809
+0.01(+0.04%)
Mar 06, 2019
24.50
24.68
24.38
24.49
411,966
+0.00(+0.00%)
Mar 05, 2019
24.54
24.63
24.38
24.49
311,968
-0.06(-0.24%)
Mar 04, 2019
24.85
24.95
24.25
24.55
185,647
-0.22(-0.89%)
Mar 01, 2019
24.63
24.90
24.33
24.77
319,500
+0.24(+0.98%)
Feb 28, 2019
24.34
24.72
24.05
24.53
448,063
+0.14(+0.57%)
Feb 27, 2019
23.78
24.45
23.29
24.39
285,215
+0.60(+2.52%)
Feb 26, 2019
23.57
23.87
23.52
23.79
232,987
+0.14(+0.59%)
Feb 25, 2019
23.18
24.22
23.18
23.65
540,186
+0.62(+2.69%)
Feb 22, 2019
22.60
23.21
22.50
23.03
224,700
+0.46(+2.04%)
Feb 21, 2019
22.76
22.76
21.96
22.57
318,696
-0.20(-0.88%)
Feb 20, 2019
22.60
22.86
22.28
22.77
344,608
+0.15(+0.66%)
Feb 19, 2019
22.55
22.80
22.34
22.62
276,090
+0.06(+0.27%)
Feb 15, 2019
23.18
23.22
22.23
22.56
321,600
-0.52(-2.25%)
Feb 14, 2019
22.17
23.73
22.17
23.08
674,132
+0.89(+4.01%)
Feb 13, 2019
20.95
23.34
19.45
22.19
926,979
+0.14(+0.63%)
Feb 12, 2019
22.25
22.29
21.86
22.05
253,851
+0.04(+0.18%)
Feb 11, 2019
22.18
22.19
21.85
22.01
145,227
-0.11(-0.50%)
Feb 08, 2019
21.75
22.34
21.75
22.12
161,700
+0.21(+0.96%)
Feb 07, 2019
22.42
22.42
21.79
21.91
188,008
-0.69(-3.05%)
Feb 06, 2019
22.90
22.99
22.50
22.60
125,891
-0.29(-1.27%)
Feb 05, 2019
23.22
23.36
22.78
22.89
138,192
-0.25(-1.08%)
Feb 04, 2019
22.47
23.16
22.38
23.14
124,821
+0.76(+3.40%)
Feb 01, 2019
21.91
22.40
21.56
22.38
229,900
+0.44(+2.01%)
Jan 31, 2019
21.64
22.24
21.51
21.94
269,673
+0.34(+1.57%)
Jan 30, 2019
21.76
21.86
21.25
21.60
134,150
+0.14(+0.65%)
Jan 29, 2019
22.14
22.20
21.45
21.46
64,106
-0.63(-2.85%)
Jan 28, 2019
22.14
22.41
21.90
22.09
126,537
-0.47(-2.08%)
Jan 25, 2019
22.05
22.60
21.75
22.56
250,900
+0.68(+3.11%)
Jan 24, 2019
21.06
22.10
20.93
21.88
114,648
+0.82(+3.89%)
Jan 23, 2019
21.53
21.83
21.04
21.06
132,195
-0.39(-1.82%)
Jan 22, 2019
22.14
22.38
21.39
21.45
118,017
-0.87(-3.90%)
Jan 18, 2019
21.59
22.41
21.56
22.32
284,000
+0.61(+2.81%)
Jan 17, 2019
21.87
22.06
21.55
21.71
266,823
-0.32(-1.45%)
Jan 16, 2019
22.27
22.66
21.90
22.03
144,907
-0.28(-1.26%)
Jan 15, 2019
21.93
22.71
21.93
22.31
244,902
+0.36(+1.64%)
Jan 14, 2019
20.00
22.00
19.20
21.95
461,806
+0.58(+2.71%)
Jan 11, 2019
21.15
21.47
21.15
21.37
197,300
+0.05(+0.23%)
Jan 10, 2019
21.98
22.06
20.48
21.32
505,725
-1.08(-4.82%)
Jan 09, 2019
22.62
23.07
22.31
22.40
376,566
-0.15(-0.67%)
Jan 08, 2019
22.44
22.68
21.89
22.55
313,879
+0.34(+1.53%)
Jan 07, 2019
21.48
22.31
21.48
22.21
161,266
+0.72(+3.35%)
Jan 04, 2019
21.21
22.02
21.05
21.49
199,000
+0.58(+2.77%)
Jan 03, 2019
21.46
21.49
20.78
20.91
116,763
-0.83(-3.82%)
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
.