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 (%)
Dec 30, 2016
20.70
20.70
20.70
0
-0.25(-1.19%)
Dec 29, 2016
20.65
21.12
20.65
20.95
288,835
+0.30(+1.45%)
Dec 28, 2016
20.85
20.85
20.35
20.65
301,780
-0.05(-0.24%)
Dec 27, 2016
20.50
20.95
20.30
20.70
199,872
+0.20(+0.98%)
Dec 23, 2016
20.50
20.50
20.50
0
+0.00(+0.00%)
Dec 22, 2016
20.70
20.85
20.45
20.50
308,809
-0.10(-0.49%)
Dec 21, 2016
20.70
20.85
20.30
20.60
208,176
-0.05(-0.24%)
Dec 20, 2016
20.80
21.30
20.65
20.65
251,632
+0.00(+0.00%)
Dec 19, 2016
21.05
21.35
20.55
20.65
234,055
-0.25(-1.20%)
Dec 16, 2016
21.15
21.35
20.75
20.90
1,930,971
-0.20(-0.95%)
Dec 15, 2016
20.60
21.20
20.35
21.10
461,183
+0.55(+2.68%)
Dec 14, 2016
21.05
21.35
20.45
20.55
265,399
-0.50(-2.38%)
Dec 13, 2016
20.85
21.35
20.65
21.05
579,303
+0.50(+2.43%)
Dec 12, 2016
20.10
20.85
20.10
20.55
435,548
+0.50(+2.49%)
Dec 09, 2016
20.00
20.45
19.86
20.05
327,522
+0.20(+1.01%)
Dec 08, 2016
19.75
20.32
19.70
19.85
434,551
+0.15(+0.76%)
Dec 07, 2016
19.30
20.00
19.05
19.70
322,209
+0.40(+2.07%)
Dec 06, 2016
19.40
20.02
19.03
19.30
692,728
+0.00(+0.00%)
Dec 05, 2016
18.60
19.35
18.60
19.30
514,397
+0.90(+4.89%)
Dec 02, 2016
18.50
18.70
18.25
18.40
272,530
-0.15(-0.81%)
Dec 01, 2016
19.40
19.60
18.50
18.55
598,318
-0.75(-3.89%)
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%)
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
.