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 (%)
Aug 29, 2014
28.03
28.21
28.21
28.21
314,200
+0.17(+0.61%)
Aug 28, 2014
28.56
28.77
27.92
28.04
194,981
-0.73(-2.54%)
Aug 27, 2014
29.57
29.80
28.53
28.77
429,730
-0.83(-2.80%)
Aug 26, 2014
28.75
30.29
28.38
29.60
710,382
+1.79(+6.44%)
Aug 25, 2014
27.66
28.19
27.30
27.81
248,034
+0.41(+1.50%)
Aug 22, 2014
26.98
27.45
26.44
27.40
201,307
+0.39(+1.44%)
Aug 21, 2014
26.63
27.29
26.54
27.01
250,848
+0.35(+1.31%)
Aug 20, 2014
27.22
27.22
26.11
26.66
477,961
-0.75(-2.74%)
Aug 19, 2014
28.01
28.39
27.37
27.41
359,813
-0.64(-2.28%)
Aug 18, 2014
27.60
28.12
27.28
28.05
244,398
+0.81(+2.97%)
Aug 15, 2014
27.58
27.87
26.94
27.24
429,038
-0.10(-0.37%)
Aug 14, 2014
27.31
27.43
27.17
27.34
260,266
+0.02(+0.07%)
Aug 13, 2014
27.44
27.55
26.96
27.32
258,524
+0.00(+0.00%)
Aug 12, 2014
27.40
28.86
27.01
27.32
336,595
-0.13(-0.47%)
Aug 11, 2014
26.56
27.56
26.35
27.45
420,462
+1.05(+3.98%)
Aug 08, 2014
26.29
26.78
26.26
26.40
335,290
+0.05(+0.19%)
Aug 07, 2014
26.62
27.10
26.06
26.35
327,536
-0.20(-0.75%)
Aug 06, 2014
25.90
26.61
25.77
26.55
244,054
+0.28(+1.07%)
Aug 05, 2014
25.53
26.59
25.38
26.27
327,184
+0.48(+1.86%)
Aug 04, 2014
25.60
25.84
24.94
25.79
440,147
+0.27(+1.06%)
Aug 01, 2014
26.50
26.63
25.39
25.52
919,901
-1.00(-3.77%)
Jul 31, 2014
27.69
27.89
26.48
26.52
798,184
-1.49(-5.32%)
Jul 30, 2014
30.00
31.35
27.79
28.01
673,118
-1.00(-3.45%)
Jul 29, 2014
28.18
29.48
27.93
29.01
526,128
+1.07(+3.83%)
Jul 28, 2014
28.33
28.35
27.44
27.94
276,975
-0.35(-1.24%)
Jul 25, 2014
29.03
29.03
28.23
28.29
226,448
-0.96(-3.28%)
Jul 24, 2014
28.99
29.33
28.80
29.25
361,062
+0.38(+1.32%)
Jul 23, 2014
29.10
29.10
28.54
28.87
313,564
-0.26(-0.89%)
Jul 22, 2014
29.25
29.69
28.85
29.13
275,222
+0.13(+0.45%)
Jul 21, 2014
29.73
30.01
28.96
29.00
438,970
-0.95(-3.17%)
Jul 18, 2014
29.24
30.25
29.11
29.95
294,080
+0.55(+1.87%)
Jul 17, 2014
31.04
31.70
29.32
29.40
503,796
-1.83(-5.86%)
Jul 16, 2014
30.38
31.38
30.23
31.23
689,836
+1.24(+4.13%)
Jul 15, 2014
30.51
30.51
29.99
29.99
542,892
-0.39(-1.28%)
Jul 14, 2014
30.30
30.79
29.99
30.38
517,949
+0.53(+1.78%)
Jul 11, 2014
31.21
31.22
29.50
29.85
639,561
-1.64(-5.21%)
Jul 10, 2014
27.03
31.85
27.03
31.49
1,293,561
+4.27(+15.69%)
Jul 09, 2014
27.13
27.53
27.02
27.22
208,377
+0.15(+0.55%)
Jul 08, 2014
28.50
28.50
26.67
27.07
353,128
-1.57(-5.48%)
Jul 07, 2014
29.25
29.28
28.51
28.64
407,903
-0.75(-2.55%)
Jul 03, 2014
29.93
29.39
29.39
29.39
238,700
-0.39(-1.31%)
Jul 02, 2014
28.18
29.88
27.98
29.78
674,946
+1.57(+5.57%)
Jul 01, 2014
26.73
28.41
26.73
28.21
569,201
+1.61(+6.05%)
Jun 30, 2014
26.26
26.72
26.17
26.60
553,416
+0.34(+1.29%)
Jun 27, 2014
25.35
26.58
25.35
26.26
908,175
+0.76(+2.98%)
Jun 26, 2014
25.63
25.87
25.25
25.50
332,729
-0.07(-0.27%)
Jun 25, 2014
25.55
26.06
25.25
25.57
331,573
-0.20(-0.78%)
Jun 24, 2014
25.27
26.03
25.27
25.77
475,400
+0.50(+1.98%)
Jun 23, 2014
25.35
25.57
24.87
25.27
313,110
-0.10(-0.39%)
Jun 20, 2014
25.52
25.93
25.05
25.37
402,787
+0.01(+0.02%)
Jun 19, 2014
26.38
26.50
25.25
25.36
182,626
-0.88(-3.33%)
Jun 18, 2014
26.50
26.50
25.81
26.24
258,673
-0.31(-1.17%)
Jun 17, 2014
25.55
26.83
25.23
26.55
606,599
+0.95(+3.71%)
Jun 16, 2014
25.28
26.03
25.22
25.60
380,345
+0.32(+1.27%)
Jun 13, 2014
25.00
25.56
24.94
25.28
276,725
+0.32(+1.28%)
Jun 12, 2014
25.23
25.27
24.70
24.96
211,673
-0.27(-1.07%)
Jun 11, 2014
25.06
25.45
24.98
25.23
236,927
+0.00(+0.00%)
Jun 10, 2014
25.72
25.72
25.12
25.23
307,036
-0.90(-3.44%)
Jun 06, 2014
26.35
26.48
26.00
26.13
256,199
+0.01(+0.04%)
Jun 05, 2014
25.02
26.30
24.85
26.12
414,286
+1.13(+4.52%)
Jun 04, 2014
25.26
25.57
24.83
24.99
491,490
-0.41(-1.61%)
Jun 03, 2014
25.97
25.97
25.08
25.40
525,901
-0.74(-2.83%)
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
.