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 29, 2017
24.20
24.20
24.20
0
-0.35(-1.43%)
Dec 28, 2017
24.85
25.05
24.35
24.55
207,106
-0.25(-1.01%)
Dec 27, 2017
24.65
25.10
24.65
24.80
125,248
+0.20(+0.81%)
Dec 26, 2017
24.50
24.80
24.32
24.60
140,903
+0.10(+0.41%)
Dec 22, 2017
24.30
24.85
24.25
24.50
139,804
+0.15(+0.62%)
Dec 21, 2017
25.30
25.42
24.25
24.35
426,177
-0.90(-3.56%)
Dec 20, 2017
25.30
25.99
25.00
25.25
236,601
-0.05(-0.20%)
Dec 19, 2017
26.50
26.55
25.25
25.30
464,881
-1.25(-4.71%)
Dec 18, 2017
25.10
26.65
25.05
26.55
636,518
+1.60(+6.41%)
Dec 15, 2017
24.45
24.95
24.30
24.95
864,645
+0.55(+2.25%)
Dec 14, 2017
24.20
24.90
24.10
24.40
396,225
+0.30(+1.24%)
Dec 13, 2017
22.80
24.35
22.75
24.10
578,594
+1.45(+6.40%)
Dec 12, 2017
22.45
22.75
22.30
22.65
189,250
+0.25(+1.12%)
Dec 11, 2017
22.30
22.60
22.10
22.40
132,065
+0.00(+0.00%)
Dec 08, 2017
22.15
22.55
22.10
22.40
165,672
+0.45(+2.05%)
Dec 07, 2017
21.50
22.00
21.50
21.95
162,590
+0.45(+2.09%)
Dec 06, 2017
21.70
21.85
21.35
21.50
179,006
-0.25(-1.15%)
Dec 05, 2017
21.85
22.00
21.60
21.75
181,766
-0.10(-0.46%)
Dec 04, 2017
22.85
22.95
21.75
21.85
276,147
-0.80(-3.53%)
Dec 01, 2017
22.75
22.90
22.10
22.65
196,097
-0.10(-0.44%)
Nov 30, 2017
22.65
23.05
22.55
22.75
269,908
+0.15(+0.66%)
Nov 29, 2017
22.80
22.98
22.50
22.60
198,268
-0.25(-1.09%)
Nov 28, 2017
22.50
22.85
22.45
22.85
211,988
+0.50(+2.24%)
Nov 27, 2017
22.90
22.95
22.30
22.35
319,669
-0.45(-1.97%)
Nov 24, 2017
23.25
23.30
22.80
22.80
121,547
-0.45(-1.94%)
Nov 22, 2017
23.40
23.70
23.05
23.25
248,227
-0.05(-0.21%)
Nov 21, 2017
23.00
24.25
22.96
23.30
866,325
+1.95(+9.13%)
Nov 20, 2017
20.70
21.40
20.70
21.35
357,569
+0.60(+2.89%)
Nov 17, 2017
20.30
20.90
19.93
20.75
313,686
+0.40(+1.97%)
Nov 16, 2017
20.00
20.77
19.88
20.35
323,645
+0.60(+3.04%)
Nov 15, 2017
18.85
19.90
18.60
19.75
386,971
+1.30(+7.05%)
Nov 14, 2017
18.75
18.75
18.10
18.45
297,425
-0.35(-1.86%)
Nov 13, 2017
19.20
19.20
18.75
18.80
157,844
-0.45(-2.34%)
Nov 10, 2017
18.95
19.40
18.93
19.25
124,095
+0.25(+1.32%)
Nov 09, 2017
18.55
19.24
18.55
19.00
148,724
+0.25(+1.33%)
Nov 08, 2017
18.60
18.82
18.40
18.75
234,156
+0.05(+0.27%)
Nov 07, 2017
19.10
19.15
18.60
18.70
309,701
-0.40(-2.09%)
Nov 06, 2017
19.05
19.42
18.75
19.10
195,664
+0.05(+0.26%)
Nov 03, 2017
20.10
20.10
18.98
19.05
326,945
-1.10(-5.46%)
Nov 02, 2017
19.95
20.35
18.96
20.15
274,976
-0.10(-0.49%)
Nov 01, 2017
20.65
20.70
20.05
20.25
374,111
-0.40(-1.94%)
Oct 31, 2017
19.95
20.95
19.05
20.65
842,951
+1.75(+9.26%)
Oct 30, 2017
18.15
19.25
18.15
18.90
417,247
+0.85(+4.71%)
Oct 27, 2017
18.65
18.70
17.90
18.05
461,888
-0.60(-3.22%)
Oct 26, 2017
18.65
18.85
18.55
18.65
217,873
+0.05(+0.27%)
Oct 25, 2017
18.85
19.00
18.30
18.60
171,630
-0.25(-1.33%)
Oct 24, 2017
19.00
19.34
18.80
18.85
254,569
-0.10(-0.53%)
Oct 23, 2017
18.40
19.35
18.40
18.95
287,607
+0.55(+2.99%)
Oct 20, 2017
19.10
19.15
18.40
18.40
229,837
-0.50(-2.65%)
Oct 19, 2017
19.35
19.35
18.70
18.90
330,241
-0.40(-2.07%)
Oct 18, 2017
19.70
19.75
19.30
19.30
259,691
-0.45(-2.28%)
Oct 17, 2017
20.20
20.45
19.70
19.75
251,429
-0.55(-2.71%)
Oct 16, 2017
20.10
20.30
20.00
20.30
337,911
+0.20(+1.00%)
Oct 13, 2017
20.05
20.20
19.95
20.10
158,552
+0.00(+0.00%)
Oct 12, 2017
20.05
20.20
19.90
20.10
263,262
+0.00(+0.00%)
Oct 11, 2017
19.50
20.30
19.45
20.10
427,126
+0.60(+3.08%)
Oct 10, 2017
19.15
19.55
19.15
19.50
236,416
+0.45(+2.36%)
Oct 09, 2017
19.35
19.65
19.02
19.05
134,289
-0.35(-1.80%)
Oct 06, 2017
19.80
19.80
19.25
19.40
135,724
-0.40(-2.02%)
Oct 05, 2017
19.75
19.85
19.55
19.80
166,065
+0.05(+0.25%)
Oct 04, 2017
19.60
20.15
19.60
19.75
240,000
+0.10(+0.51%)
Oct 03, 2017
19.60
19.88
19.35
19.65
445,067
+0.00(+0.00%)
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
.