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 (%)
May 31, 2019
35.00
35.10
34.90
35.01
864,000
-0.12(-0.34%)
May 30, 2019
35.04
35.14
34.87
35.13
625,315
+0.21(+0.60%)
May 29, 2019
35.15
35.23
34.89
34.92
1,181,771
-0.26(-0.74%)
May 28, 2019
34.96
35.37
34.96
35.18
728,184
+0.06(+0.17%)
May 24, 2019
35.03
35.20
34.98
35.12
922,500
-0.04(-0.11%)
May 23, 2019
35.25
35.38
35.01
35.16
753,962
-0.20(-0.57%)
May 22, 2019
35.32
35.52
35.18
35.36
652,016
+0.11(+0.31%)
May 21, 2019
35.79
35.84
35.23
35.25
2,318,222
-0.35(-0.98%)
May 20, 2019
36.05
36.19
35.44
35.60
1,826,925
-0.92(-2.52%)
May 17, 2019
34.77
36.64
34.75
36.52
9,502,400
+6.71(+22.51%)
May 16, 2019
29.54
30.19
29.26
29.81
878,436
+0.20(+0.68%)
May 15, 2019
28.67
30.06
28.67
29.61
182,375
+0.69(+2.39%)
May 14, 2019
28.91
29.17
28.17
28.92
754,193
+0.14(+0.49%)
May 13, 2019
30.01
30.01
28.51
28.78
477,948
-1.36(-4.51%)
May 10, 2019
28.62
30.18
28.61
30.14
562,700
+1.46(+5.09%)
May 09, 2019
27.60
28.77
26.96
28.68
378,092
+0.81(+2.91%)
May 08, 2019
29.23
30.12
27.25
27.87
828,029
-2.10(-7.01%)
May 07, 2019
28.31
30.56
27.80
29.97
1,033,660
+3.74(+14.26%)
May 06, 2019
25.95
26.41
25.87
26.23
191,531
-0.24(-0.91%)
May 03, 2019
26.42
26.60
26.19
26.47
134,000
+0.19(+0.72%)
May 02, 2019
26.08
26.64
25.98
26.28
115,325
+0.19(+0.73%)
May 01, 2019
26.52
28.08
26.05
26.09
340,648
-0.17(-0.65%)
Apr 30, 2019
26.08
26.35
25.54
26.26
418,210
+0.19(+0.73%)
Apr 29, 2019
26.18
26.80
26.06
26.07
128,627
-0.07(-0.27%)
Apr 26, 2019
26.20
26.20
25.75
26.14
132,400
-0.12(-0.46%)
Apr 25, 2019
26.79
26.79
26.09
26.26
122,092
-0.59(-2.20%)
Apr 24, 2019
27.34
27.39
26.65
26.85
453,190
-0.50(-1.83%)
Apr 23, 2019
26.99
27.45
26.75
27.35
165,400
+0.38(+1.41%)
Apr 22, 2019
27.17
27.17
26.78
26.97
96,994
-0.29(-1.06%)
Apr 18, 2019
27.51
27.65
27.09
27.26
332,600
-0.32(-1.16%)
Apr 17, 2019
27.57
27.65
27.14
27.58
456,835
+0.15(+0.55%)
Apr 16, 2019
27.19
27.54
27.07
27.43
159,293
+0.36(+1.33%)
Apr 15, 2019
27.34
27.65
26.74
27.07
382,326
-0.27(-0.99%)
Apr 12, 2019
27.04
27.45
26.95
27.34
198,300
+0.44(+1.64%)
Apr 11, 2019
26.98
27.05
26.64
26.90
478,781
-0.08(-0.30%)
Apr 10, 2019
26.49
27.02
26.49
26.98
226,151
+0.52(+1.97%)
Apr 09, 2019
26.96
26.99
26.43
26.46
627,459
-0.53(-1.96%)
Apr 08, 2019
26.75
27.06
26.42
26.99
392,702
+0.13(+0.48%)
Apr 05, 2019
26.96
27.24
26.80
26.86
386,500
-0.05(-0.19%)
Apr 04, 2019
26.65
26.99
26.45
26.91
331,790
+0.31(+1.17%)
Apr 03, 2019
26.64
26.88
26.42
26.60
624,381
+0.13(+0.49%)
Apr 02, 2019
26.40
26.50
26.00
26.47
323,124
-0.01(-0.04%)
Apr 01, 2019
26.23
26.50
25.85
26.48
459,753
+0.43(+1.65%)
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%)
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
.