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 29, 2016
38.41
40.00
38.41
39.39
5,359,375
+1.05(+2.74%)
Jan 28, 2016
38.59
38.90
37.64
38.34
709,220
-0.12(-0.31%)
Jan 27, 2016
37.21
38.54
36.78
38.46
871,740
+1.19(+3.19%)
Jan 26, 2016
36.60
37.47
35.75
37.27
949,743
+0.78(+2.14%)
Jan 25, 2016
34.98
37.51
34.81
36.49
1,825,654
+3.42(+10.34%)
Jan 22, 2016
32.98
33.50
32.48
33.07
382,278
+0.64(+1.97%)
Jan 21, 2016
32.56
33.00
32.15
32.43
350,446
-0.03(-0.09%)
Jan 20, 2016
32.86
33.12
32.10
32.46
355,199
-0.99(-2.96%)
Jan 19, 2016
33.43
33.82
32.65
33.45
279,792
+0.39(+1.18%)
Jan 15, 2016
32.75
33.06
33.06
33.06
338,600
-0.89(-2.62%)
Jan 14, 2016
32.60
34.40
32.60
33.95
403,751
+1.49(+4.59%)
Jan 13, 2016
31.99
33.05
31.35
32.46
345,911
+0.89(+2.82%)
Jan 12, 2016
30.20
33.09
30.20
31.57
404,399
+2.22(+7.56%)
Jan 11, 2016
28.96
29.44
28.75
29.35
178,074
+0.57(+1.98%)
Jan 08, 2016
28.64
29.45
28.31
28.78
223,956
+0.36(+1.27%)
Jan 07, 2016
29.24
29.24
28.25
28.42
180,726
-1.37(-4.60%)
Jan 06, 2016
30.92
30.94
28.75
29.79
248,093
-1.62(-5.16%)
Jan 05, 2016
31.72
31.93
31.35
31.41
110,991
-0.20(-0.63%)
Jan 04, 2016
31.96
32.28
31.24
31.61
182,658
-0.84(-2.59%)
Dec 31, 2015
32.95
32.45
32.45
32.45
118,800
-0.67(-2.02%)
Dec 30, 2015
33.27
33.61
33.09
33.12
82,744
-0.29(-0.87%)
Dec 29, 2015
32.94
33.68
32.92
33.41
86,514
+0.68(+2.08%)
Dec 28, 2015
32.78
32.99
32.31
32.73
119,162
-0.21(-0.64%)
Dec 24, 2015
32.95
32.94
32.94
32.94
57,700
+0.04(+0.12%)
Dec 23, 2015
32.24
33.46
32.24
32.90
141,222
+0.85(+2.65%)
Dec 22, 2015
31.93
32.38
31.48
32.05
116,866
+0.24(+0.75%)
Dec 21, 2015
31.88
32.24
31.66
31.81
129,079
+0.21(+0.66%)
Dec 18, 2015
32.35
32.76
31.56
31.60
336,209
-0.82(-2.53%)
Dec 17, 2015
32.93
33.79
32.30
32.42
124,812
-0.36(-1.10%)
Dec 16, 2015
32.82
33.33
32.82
32.78
162,750
+0.09(+0.28%)
Dec 15, 2015
32.13
33.02
31.77
32.69
160,983
+0.93(+2.93%)
Dec 14, 2015
31.42
31.86
30.75
31.76
298,207
+0.14(+0.44%)
Dec 11, 2015
33.62
33.63
30.98
31.62
529,519
-2.73(-7.95%)
Dec 10, 2015
33.72
34.78
33.43
34.35
187,306
+0.66(+1.96%)
Dec 09, 2015
34.65
34.68
33.46
33.69
127,799
-1.00(-2.88%)
Dec 08, 2015
34.10
34.94
33.63
34.69
138,106
+0.24(+0.70%)
Dec 07, 2015
34.80
35.67
34.34
34.45
203,150
-0.37(-1.06%)
Dec 04, 2015
35.00
35.02
34.44
34.82
217,780
-0.24(-0.68%)
Dec 03, 2015
35.38
35.75
34.97
35.06
254,413
-0.32(-0.90%)
Dec 02, 2015
35.25
35.93
35.19
35.38
219,557
+0.10(+0.28%)
Dec 01, 2015
34.79
35.50
34.38
35.28
152,412
+0.61(+1.76%)
Nov 30, 2015
34.87
35.27
34.42
34.67
185,896
-0.18(-0.52%)
Nov 27, 2015
35.03
35.92
34.80
34.85
216,966
-0.15(-0.43%)
Nov 25, 2015
34.74
35.00
35.00
35.00
155,100
+0.31(+0.89%)
Nov 24, 2015
34.12
34.84
34.08
34.69
145,424
+0.32(+0.93%)
Nov 23, 2015
33.91
34.87
33.79
34.37
169,256
+0.13(+0.38%)
Nov 20, 2015
34.11
34.34
33.89
34.24
229,977
+0.31(+0.91%)
Nov 19, 2015
33.85
34.12
33.52
33.93
130,353
-0.17(-0.50%)
Nov 18, 2015
33.48
34.15
33.15
34.10
185,149
+0.60(+1.79%)
Nov 17, 2015
33.12
33.97
32.84
33.50
228,401
+0.62(+1.89%)
Nov 16, 2015
32.78
32.97
32.25
32.88
190,673
+0.24(+0.74%)
Nov 13, 2015
32.70
33.13
32.21
32.64
210,792
-0.17(-0.52%)
Nov 12, 2015
32.98
33.34
32.62
32.81
196,555
-0.47(-1.41%)
Nov 11, 2015
33.60
33.90
33.27
33.28
235,660
-0.29(-0.86%)
Nov 10, 2015
33.82
33.92
33.34
33.57
311,784
-0.51(-1.50%)
Nov 09, 2015
34.62
34.65
33.11
34.08
303,836
-0.44(-1.27%)
Nov 06, 2015
33.98
34.68
33.19
34.52
372,502
+0.31(+0.91%)
Nov 05, 2015
33.89
34.64
33.39
34.21
454,973
+0.25(+0.74%)
Nov 04, 2015
33.04
34.84
32.50
33.96
863,385
+0.91(+2.75%)
Nov 03, 2015
31.27
33.98
30.86
33.05
997,784
+1.42(+4.49%)
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
.