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 (%)
Sep 24, 2019
35.01
35.01
35.01
0
+0.02(+0.04%)
Sep 23, 2019
34.98
35.00
34.98
34.99
512,583
+0.02(+0.07%)
Sep 20, 2019
34.97
34.99
34.96
34.97
592,700
+0.00(+0.00%)
Sep 19, 2019
34.97
34.98
34.96
34.97
711,204
+0.00(+0.00%)
Sep 18, 2019
34.98
34.99
34.95
34.97
905,679
-0.01(-0.03%)
Sep 17, 2019
34.97
34.99
34.96
34.98
507,804
+0.00(+0.00%)
Sep 16, 2019
34.97
34.98
34.97
34.98
212,509
+0.00(+0.00%)
Sep 13, 2019
34.95
34.98
34.94
34.98
328,200
+0.03(+0.09%)
Sep 12, 2019
34.94
34.97
34.94
34.95
246,608
+0.00(+0.00%)
Sep 11, 2019
34.93
34.96
34.93
34.95
570,908
-0.01(-0.03%)
Sep 10, 2019
34.94
34.96
34.94
34.96
437,408
+0.01(+0.03%)
Sep 09, 2019
34.94
34.95
34.94
34.95
113,668
+0.01(+0.03%)
Sep 06, 2019
34.95
34.95
34.93
34.94
203,900
+0.00(+0.00%)
Sep 05, 2019
34.96
34.96
34.94
34.94
184,872
-0.01(-0.03%)
Sep 04, 2019
34.95
34.97
34.94
34.95
114,780
+0.02(+0.06%)
Sep 03, 2019
34.93
34.95
34.93
34.93
308,378
+0.00(+0.00%)
Aug 30, 2019
34.94
34.95
34.93
34.93
255,100
+0.00(+0.00%)
Aug 29, 2019
34.94
34.94
34.91
34.93
349,538
+0.01(+0.03%)
Aug 28, 2019
34.91
34.92
34.91
34.92
364,389
+0.00(+0.00%)
Aug 27, 2019
34.95
34.95
34.90
34.92
783,715
-0.03(-0.09%)
Aug 26, 2019
34.95
34.97
34.94
34.95
310,628
+0.01(+0.03%)
Aug 23, 2019
34.93
34.95
34.92
34.94
279,500
+0.01(+0.03%)
Aug 22, 2019
34.95
34.96
34.93
34.93
872,402
-0.01(-0.03%)
Aug 21, 2019
34.94
34.97
34.93
34.94
887,954
+0.01(+0.03%)
Aug 20, 2019
34.75
34.94
34.75
34.93
1,211,347
+0.24(+0.69%)
Aug 19, 2019
34.67
34.71
34.63
34.69
275,581
+0.05(+0.14%)
Aug 16, 2019
34.60
34.65
34.59
34.64
671,500
+0.07(+0.20%)
Aug 15, 2019
34.60
34.62
34.57
34.57
1,292,577
-0.03(-0.09%)
Aug 14, 2019
34.60
34.65
34.58
34.60
510,930
-0.01(-0.03%)
Aug 13, 2019
34.60
34.66
34.60
34.61
243,814
+0.01(+0.03%)
Aug 12, 2019
34.61
34.66
34.59
34.60
376,062
+0.00(+0.00%)
Aug 09, 2019
34.58
34.63
34.58
34.60
255,300
+0.05(+0.14%)
Aug 08, 2019
34.59
34.59
34.55
34.55
424,995
-0.03(-0.09%)
Aug 07, 2019
34.59
34.60
34.58
34.58
315,378
-0.02(-0.06%)
Aug 06, 2019
34.59
34.72
34.56
34.60
498,811
+0.03(+0.09%)
Aug 05, 2019
34.64
34.64
34.51
34.57
1,037,135
-0.14(-0.40%)
Aug 02, 2019
34.70
34.72
34.68
34.71
225,900
+0.00(+0.00%)
Aug 01, 2019
34.65
34.75
34.65
34.71
247,501
+0.07(+0.20%)
Jul 31, 2019
34.66
34.73
34.64
34.64
223,981
+0.00(+0.00%)
Jul 30, 2019
34.64
34.69
34.64
34.64
251,473
-0.01(-0.03%)
Jul 29, 2019
34.65
34.66
34.58
34.65
507,725
+0.01(+0.03%)
Jul 26, 2019
34.65
34.69
34.62
34.64
460,000
+0.02(+0.06%)
Jul 25, 2019
34.66
34.66
34.58
34.62
620,030
-0.03(-0.09%)
Jul 24, 2019
34.58
34.67
34.52
34.65
355,447
+0.06(+0.17%)
Jul 23, 2019
34.63
34.64
34.58
34.59
193,048
+0.01(+0.03%)
Jul 22, 2019
34.55
34.60
34.55
34.58
382,711
+0.03(+0.09%)
Jul 19, 2019
34.63
34.63
34.52
34.55
675,900
-0.08(-0.23%)
Jul 18, 2019
34.61
34.68
34.60
34.63
511,481
+0.03(+0.09%)
Jul 17, 2019
34.60
34.63
34.59
34.60
301,334
+0.00(+0.00%)
Jul 16, 2019
34.65
34.69
34.50
34.60
388,848
-0.03(-0.09%)
Jul 15, 2019
34.65
34.73
34.58
34.63
451,274
-0.01(-0.03%)
Jul 12, 2019
34.66
34.69
34.63
34.64
226,600
-0.03(-0.09%)
Jul 11, 2019
34.66
34.70
34.65
34.67
635,825
+0.00(+0.00%)
Jul 10, 2019
34.68
34.72
34.63
34.67
723,439
-0.01(-0.03%)
Jul 09, 2019
34.67
34.73
34.66
34.68
287,114
+0.00(+0.00%)
Jul 08, 2019
34.68
34.70
34.67
34.68
238,487
+0.00(+0.00%)
Jul 05, 2019
34.70
34.75
34.66
34.68
325,600
-0.01(-0.03%)
Jul 03, 2019
34.75
34.78
34.68
34.69
273,300
-0.01(-0.03%)
Jul 02, 2019
34.75
34.82
34.69
34.70
279,955
-0.05(-0.14%)
Jul 01, 2019
34.82
34.85
34.73
34.75
291,354
-0.07(-0.20%)
Jun 28, 2019
34.82
34.82
34.67
34.82
1,271,300
+0.06(+0.17%)
Jun 27, 2019
34.72
34.77
34.72
34.76
442,434
+0.09(+0.26%)
Jun 26, 2019
34.65
34.71
34.65
34.67
1,600,189
+0.06(+0.17%)
Jun 25, 2019
34.64
34.75
34.60
34.61
194,788
-0.08(-0.23%)
Jun 24, 2019
34.66
34.74
34.61
34.69
197,726
+0.07(+0.20%)
Jun 21, 2019
34.57
34.64
34.54
34.62
579,500
+0.02(+0.06%)
Jun 20, 2019
34.69
34.70
34.59
34.60
486,362
-0.02(-0.06%)
Jun 19, 2019
34.70
34.70
34.59
34.62
888,687
-0.07(-0.20%)
Jun 18, 2019
34.71
34.80
34.57
34.69
635,339
+0.14(+0.41%)
Jun 17, 2019
34.61
34.70
34.54
34.55
649,742
-0.13(-0.37%)
Jun 14, 2019
34.65
34.83
34.62
34.68
411,100
-0.01(-0.03%)
Jun 13, 2019
34.68
34.76
34.57
34.69
779,613
+0.05(+0.14%)
Jun 12, 2019
34.64
34.70
34.59
34.64
918,160
-0.05(-0.14%)
Jun 11, 2019
34.80
34.83
34.61
34.69
712,251
-0.08(-0.23%)
Jun 10, 2019
34.89
34.93
34.50
34.77
408,094
-0.09(-0.26%)
Jun 07, 2019
34.95
34.95
34.83
34.86
673,200
-0.03(-0.09%)
Jun 06, 2019
34.97
34.99
34.87
34.89
466,355
-0.10(-0.29%)
Jun 05, 2019
35.00
35.00
34.85
34.99
653,675
+0.11(+0.32%)
Jun 04, 2019
35.00
35.00
34.85
34.88
521,791
+0.07(+0.20%)
Jun 03, 2019
35.00
35.08
34.80
34.81
1,128,359
-0.20(-0.57%)
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%)
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
.