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%)
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
.