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 (%)
Jul 31, 2018
23.90
25.25
23.90
24.95
448,058
+1.00(+4.18%)
Jul 30, 2018
24.35
24.40
23.70
23.95
258,017
-0.50(-2.04%)
Jul 27, 2018
25.80
25.80
24.45
24.45
185,900
-1.35(-5.23%)
Jul 26, 2018
25.70
26.30
25.35
25.80
192,412
+0.20(+0.78%)
Jul 25, 2018
26.30
26.60
25.45
25.60
205,077
-0.75(-2.85%)
Jul 24, 2018
25.75
26.40
25.65
26.35
293,413
+0.75(+2.93%)
Jul 23, 2018
25.80
26.30
25.45
25.60
130,037
-0.15(-0.58%)
Jul 20, 2018
26.40
26.45
25.70
25.75
145,570
-0.90(-3.38%)
Jul 19, 2018
25.40
26.70
25.35
26.65
248,033
+1.35(+5.34%)
Jul 18, 2018
25.50
25.50
25.05
25.30
225,558
+0.05(+0.20%)
Jul 17, 2018
25.05
25.35
25.00
25.25
211,554
+0.05(+0.20%)
Jul 16, 2018
25.75
25.80
25.05
25.20
120,766
-0.50(-1.95%)
Jul 13, 2018
26.10
26.35
25.65
25.70
172,170
-0.55(-2.10%)
Jul 12, 2018
25.90
26.40
25.75
26.25
138,766
+0.55(+2.14%)
Jul 11, 2018
26.35
26.70
25.65
25.70
189,697
-0.80(-3.02%)
Jul 10, 2018
27.05
27.20
26.20
26.50
168,065
-0.50(-1.85%)
Jul 09, 2018
26.60
27.05
26.40
27.00
192,580
+0.50(+1.89%)
Jul 06, 2018
25.70
26.50
25.70
26.50
161,194
+0.70(+2.71%)
Jul 05, 2018
25.50
25.80
25.10
25.80
188,000
+0.45(+1.78%)
Jul 03, 2018
25.35
25.35
25.35
0
-0.05(-0.20%)
Jul 02, 2018
24.50
25.40
24.35
25.40
156,537
+0.80(+3.25%)
Jun 29, 2018
24.95
25.30
24.50
24.60
179,778
-0.20(-0.81%)
Jun 28, 2018
24.40
24.90
24.40
24.80
164,479
+0.35(+1.43%)
Jun 27, 2018
25.10
25.30
24.40
24.45
161,341
-0.70(-2.78%)
Jun 26, 2018
24.95
25.40
24.70
25.15
147,113
+0.30(+1.21%)
Jun 25, 2018
25.40
25.40
24.30
24.85
237,131
-0.85(-3.31%)
Jun 22, 2018
25.35
26.00
24.90
25.70
630,652
+0.45(+1.78%)
Jun 21, 2018
26.35
26.45
25.15
25.25
200,179
-1.05(-3.99%)
Jun 20, 2018
26.05
27.00
26.05
26.30
272,666
+0.35(+1.35%)
Jun 19, 2018
25.80
26.02
25.35
25.95
246,769
-0.15(-0.57%)
Jun 18, 2018
26.00
26.29
25.75
26.10
139,655
+0.10(+0.38%)
Jun 15, 2018
26.85
25.95
26.00
320,362
-0.85(-3.17%)
Jun 14, 2018
27.30
27.30
26.65
26.85
143,823
-0.25(-0.92%)
Jun 13, 2018
27.20
27.60
26.75
27.10
192,241
+0.00(+0.00%)
Jun 12, 2018
26.95
27.30
25.62
27.10
225,669
+0.05(+0.18%)
Jun 11, 2018
26.85
27.15
26.45
27.05
225,150
+0.35(+1.31%)
Jun 08, 2018
26.25
26.90
25.90
26.70
206,449
+0.30(+1.14%)
Jun 07, 2018
27.00
27.10
26.05
26.40
214,449
-0.50(-1.86%)
Jun 06, 2018
25.95
26.95
25.65
26.90
530,398
+0.90(+3.46%)
Jun 05, 2018
25.80
26.05
25.75
26.00
237,667
+0.35(+1.36%)
Jun 04, 2018
25.55
25.95
25.30
25.65
282,964
+0.15(+0.59%)
Jun 01, 2018
24.95
25.60
24.95
25.50
377,631
+0.60(+2.41%)
May 31, 2018
25.40
25.40
24.85
24.90
225,415
-0.40(-1.58%)
May 30, 2018
25.60
25.80
25.10
25.30
396,251
-0.30(-1.17%)
May 29, 2018
25.50
25.75
25.15
25.60
240,395
-0.05(-0.19%)
May 25, 2018
25.65
25.65
25.65
0
+0.30(+1.18%)
May 24, 2018
25.90
26.10
24.95
25.35
398,657
-0.50(-1.93%)
May 23, 2018
26.00
26.00
25.60
25.85
211,369
-0.25(-0.96%)
May 22, 2018
26.10
26.50
26.05
26.10
195,931
+0.00(+0.00%)
May 21, 2018
26.60
26.80
26.00
26.10
243,025
-0.70(-2.61%)
May 18, 2018
27.00
27.15
26.65
26.80
362,531
+0.00(+0.00%)
May 17, 2018
27.05
27.10
26.70
26.80
317,123
-0.30(-1.11%)
May 16, 2018
26.80
27.20
26.65
27.10
355,490
+0.40(+1.50%)
May 15, 2018
26.55
26.75
26.25
26.70
324,094
+0.10(+0.38%)
May 14, 2018
27.05
27.20
26.55
26.60
205,562
-0.35(-1.30%)
May 11, 2018
27.75
27.75
26.65
26.95
327,706
-0.70(-2.53%)
May 10, 2018
28.00
28.20
27.55
27.65
296,686
-0.35(-1.25%)
May 09, 2018
28.00
28.05
27.65
28.00
355,810
+0.10(+0.36%)
May 08, 2018
27.80
28.00
27.65
27.90
365,141
+0.00(+0.00%)
May 07, 2018
27.25
28.25
27.25
27.90
472,240
+0.70(+2.57%)
May 04, 2018
27.45
27.75
27.05
27.20
497,915
-0.30(-1.09%)
May 03, 2018
27.65
28.10
27.00
27.50
638,598
-0.30(-1.08%)
May 02, 2018
27.70
28.60
26.05
27.80
2,246,195
+3.45(+14.17%)
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
.