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 (%)
Nov 30, 2016
19.30
19.48
19.05
19.30
313,752
+0.10(+0.52%)
Nov 29, 2016
19.30
19.45
19.05
19.20
391,347
-0.10(-0.52%)
Nov 28, 2016
19.75
19.95
19.27
19.30
311,456
-0.55(-2.77%)
Nov 25, 2016
19.55
19.95
19.45
19.85
158,781
+0.40(+2.06%)
Nov 23, 2016
19.45
19.45
19.45
0
-0.20(-1.02%)
Nov 22, 2016
19.70
19.88
19.25
19.65
337,085
+0.00(+0.00%)
Nov 21, 2016
19.25
19.70
19.00
19.65
368,181
+0.40(+2.08%)
Nov 18, 2016
18.80
19.77
18.50
19.25
497,630
+0.60(+3.22%)
Nov 17, 2016
19.45
19.65
18.50
18.65
608,219
-0.60(-3.12%)
Nov 16, 2016
19.50
19.73
18.70
19.25
926,696
-0.25(-1.28%)
Nov 15, 2016
19.75
19.75
19.20
19.50
883,255
-0.25(-1.27%)
Nov 14, 2016
20.00
20.69
19.60
19.75
649,609
-0.10(-0.50%)
Nov 11, 2016
19.60
20.48
19.15
19.85
675,011
+0.20(+1.02%)
Nov 10, 2016
22.60
22.85
19.30
19.65
1,118,381
-2.95(-13.05%)
Nov 09, 2016
20.90
22.60
20.61
22.60
741,291
+1.50(+7.11%)
Nov 08, 2016
17.35
21.48
16.77
21.10
2,102,522
+0.85(+4.20%)
Nov 07, 2016
19.50
20.40
19.30
20.25
610,388
+0.40(+2.02%)
Nov 04, 2016
19.05
20.45
19.05
19.85
582,197
+0.75(+3.93%)
Nov 03, 2016
19.55
19.84
18.70
19.10
379,636
-0.50(-2.55%)
Nov 02, 2016
19.70
20.23
19.35
19.60
316,804
-0.10(-0.51%)
Nov 01, 2016
20.80
20.80
19.30
19.70
555,762
-1.10(-5.29%)
Oct 31, 2016
20.80
20.90
20.40
20.80
367,568
-0.06(-0.29%)
Oct 28, 2016
20.96
21.25
20.61
20.86
405,750
+0.01(+0.05%)
Oct 27, 2016
21.18
21.18
20.77
20.85
222,707
-0.31(-1.47%)
Oct 26, 2016
21.20
21.50
21.00
21.16
237,751
-0.08(-0.38%)
Oct 25, 2016
21.48
21.62
20.98
21.24
346,188
-0.35(-1.62%)
Oct 24, 2016
21.15
21.62
21.13
21.59
322,635
+0.50(+2.37%)
Oct 21, 2016
21.18
21.29
20.84
21.09
307,249
-0.23(-1.08%)
Oct 20, 2016
21.35
21.45
21.04
21.32
179,078
-0.05(-0.23%)
Oct 19, 2016
21.38
21.54
21.01
21.37
440,268
+0.04(+0.19%)
Oct 18, 2016
21.48
21.48
21.17
21.33
234,804
+0.11(+0.52%)
Oct 17, 2016
21.54
21.81
21.19
21.22
321,320
+0.04(+0.19%)
Oct 14, 2016
21.21
21.52
20.99
21.18
215,997
+0.05(+0.24%)
Oct 13, 2016
21.45
21.70
20.90
21.13
353,359
-0.54(-2.49%)
Oct 12, 2016
21.76
21.96
21.46
21.67
206,360
-0.02(-0.09%)
Oct 11, 2016
22.55
22.56
21.64
21.69
350,069
-0.87(-3.86%)
Oct 10, 2016
22.64
23.10
22.52
22.56
322,903
+0.01(+0.04%)
Oct 07, 2016
23.51
23.55
22.41
22.55
333,200
-0.96(-4.08%)
Oct 06, 2016
23.58
23.58
22.85
23.51
275,560
-0.09(-0.38%)
Oct 05, 2016
23.29
23.63
23.24
23.60
278,899
+0.36(+1.55%)
Oct 04, 2016
23.57
23.68
23.02
23.24
217,836
-0.33(-1.40%)
Oct 03, 2016
23.44
23.59
23.15
23.57
259,571
+0.03(+0.13%)
Sep 30, 2016
23.32
23.65
23.05
23.54
350,275
+0.29(+1.25%)
Sep 29, 2016
24.13
24.39
23.06
23.25
524,215
-0.83(-3.45%)
Sep 28, 2016
23.88
24.11
23.71
24.08
242,843
+0.19(+0.80%)
Sep 27, 2016
24.08
24.12
23.51
23.89
465,963
-0.16(-0.67%)
Sep 26, 2016
24.46
24.50
23.75
24.05
544,467
-0.47(-1.92%)
Sep 23, 2016
23.64
25.32
23.25
24.52
1,671,879
+1.82(+8.02%)
Sep 22, 2016
23.40
23.75
22.57
22.70
793,726
-1.09(-4.58%)
Sep 21, 2016
23.52
23.98
23.40
23.79
481,702
+0.41(+1.75%)
Sep 20, 2016
23.47
23.52
23.12
23.38
312,401
+0.01(+0.04%)
Sep 19, 2016
23.00
23.58
22.83
23.37
359,984
+0.51(+2.23%)
Sep 16, 2016
22.68
22.96
22.12
22.86
445,874
+0.19(+0.84%)
Sep 15, 2016
22.12
22.68
22.05
22.67
329,386
+0.60(+2.72%)
Sep 14, 2016
21.83
22.16
21.57
22.07
290,969
+0.16(+0.73%)
Sep 13, 2016
21.82
22.04
21.73
21.91
630,908
-0.12(-0.54%)
Sep 12, 2016
21.65
22.13
21.06
22.03
682,190
-0.01(-0.05%)
Sep 09, 2016
23.02
23.17
22.03
22.04
509,676
-1.28(-5.49%)
Sep 08, 2016
23.55
23.55
23.03
23.32
443,362
-0.24(-1.02%)
Sep 07, 2016
23.61
24.04
23.46
23.56
577,228
-0.05(-0.21%)
Sep 06, 2016
23.37
23.61
23.21
23.61
454,346
+0.28(+1.20%)
Sep 02, 2016
23.02
23.33
23.33
23.33
463,200
+0.45(+1.97%)
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
.