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 (%)
Apr 29, 2016
39.30
39.49
37.45
37.87
353,068
-1.53(-3.88%)
Apr 28, 2016
39.90
40.14
39.31
39.40
394,103
-0.58(-1.45%)
Apr 27, 2016
39.28
40.01
38.84
39.98
287,968
+0.68(+1.73%)
Apr 26, 2016
38.32
39.40
38.11
39.30
330,616
+0.85(+2.21%)
Apr 25, 2016
38.96
39.36
38.02
38.45
328,653
-0.73(-1.86%)
Apr 22, 2016
38.29
39.58
38.10
39.18
325,525
+0.77(+2.00%)
Apr 21, 2016
40.01
40.53
38.23
38.41
293,549
-1.75(-4.36%)
Apr 20, 2016
40.95
41.53
39.92
40.16
340,920
-0.91(-2.22%)
Apr 19, 2016
41.88
43.40
40.80
41.07
543,223
+1.30(+3.27%)
Apr 18, 2016
39.37
40.06
37.89
39.77
452,984
+0.18(+0.45%)
Apr 15, 2016
40.89
40.89
39.25
39.59
427,555
-1.59(-3.86%)
Apr 14, 2016
42.10
42.25
40.97
41.18
228,235
-1.04(-2.46%)
Apr 13, 2016
41.05
42.26
40.66
42.22
251,961
+1.09(+2.65%)
Apr 12, 2016
41.59
41.59
40.53
41.13
185,512
-0.31(-0.75%)
Apr 11, 2016
41.56
42.34
40.89
41.44
160,867
+0.08(+0.19%)
Apr 08, 2016
42.17
42.30
40.86
41.36
183,852
-0.33(-0.79%)
Apr 07, 2016
42.11
42.85
41.28
41.69
202,019
-0.53(-1.26%)
Apr 06, 2016
42.50
43.25
41.88
42.22
253,633
-0.26(-0.61%)
Apr 05, 2016
41.52
43.19
41.46
42.48
325,657
+0.55(+1.31%)
Apr 04, 2016
42.18
42.52
41.53
41.93
230,672
-0.27(-0.64%)
Apr 01, 2016
41.38
42.49
41.26
42.20
288,823
+0.29(+0.69%)
Mar 31, 2016
41.74
42.35
41.43
41.91
484,044
+0.09(+0.22%)
Mar 30, 2016
42.25
42.62
41.67
41.82
366,192
-0.05(-0.12%)
Mar 29, 2016
40.11
42.12
40.11
41.87
353,262
+1.61(+4.00%)
Mar 28, 2016
40.69
40.86
40.04
40.26
231,200
-0.15(-0.37%)
Mar 24, 2016
39.54
40.41
40.41
40.41
176,900
+0.75(+1.89%)
Mar 23, 2016
40.54
40.87
39.45
39.66
333,343
-0.85(-2.10%)
Mar 22, 2016
40.84
41.50
40.40
40.51
219,597
-0.58(-1.41%)
Mar 21, 2016
40.67
41.37
40.32
41.09
368,534
+0.09(+0.22%)
Mar 18, 2016
41.64
41.89
40.75
41.00
1,409,041
-0.43(-1.04%)
Mar 17, 2016
41.13
41.58
40.45
41.43
329,064
+0.34(+0.83%)
Mar 16, 2016
40.36
40.36
40.16
41.09
323,092
+0.55(+1.36%)
Mar 15, 2016
41.54
42.27
40.48
40.54
332,490
-1.10(-2.64%)
Mar 14, 2016
41.62
42.46
41.56
41.64
265,554
-0.15(-0.36%)
Mar 11, 2016
41.64
42.30
41.17
41.79
312,939
+0.56(+1.36%)
Mar 10, 2016
41.08
41.97
39.92
41.23
491,944
+0.18(+0.44%)
Mar 09, 2016
41.20
41.90
40.92
41.05
330,488
+0.15(+0.37%)
Mar 08, 2016
42.20
42.21
40.47
40.90
545,306
-1.59(-3.74%)
Mar 07, 2016
42.16
43.17
41.90
42.49
512,410
+0.06(+0.14%)
Mar 04, 2016
43.30
43.34
42.14
42.43
550,912
-0.63(-1.46%)
Mar 03, 2016
42.49
43.79
42.47
43.06
683,062
+0.44(+1.03%)
Mar 02, 2016
42.89
42.99
42.11
42.62
627,777
-0.13(-0.30%)
Mar 01, 2016
42.27
43.08
42.27
42.75
786,431
+0.34(+0.80%)
Feb 29, 2016
42.96
43.11
42.25
42.41
621,172
-0.35(-0.82%)
Feb 26, 2016
42.84
43.73
42.55
42.76
480,972
+0.05(+0.12%)
Feb 25, 2016
42.84
43.59
41.62
42.71
446,656
+0.06(+0.14%)
Feb 24, 2016
41.82
42.74
40.12
42.65
796,935
+0.25(+0.59%)
Feb 23, 2016
41.62
42.98
41.62
42.40
566,248
+0.24(+0.57%)
Feb 22, 2016
40.85
42.72
40.56
42.16
630,579
+0.75(+1.81%)
Feb 19, 2016
41.53
41.92
40.04
41.41
607,848
-0.58(-1.38%)
Feb 18, 2016
41.25
42.34
40.36
41.99
980,969
+0.29(+0.70%)
Feb 17, 2016
40.09
42.48
38.60
41.70
1,337,504
+1.46(+3.63%)
Feb 16, 2016
34.38
40.68
34.20
40.24
2,472,361
+6.61(+19.66%)
Feb 12, 2016
34.70
33.63
33.63
33.63
1,173,700
-0.33(-0.97%)
Feb 11, 2016
33.39
34.48
32.20
33.96
711,266
-0.68(-1.96%)
Feb 10, 2016
35.46
36.11
34.42
34.64
583,362
-0.47(-1.34%)
Feb 09, 2016
34.59
36.77
34.45
35.11
641,840
+0.17(+0.49%)
Feb 08, 2016
36.12
36.66
33.87
34.94
913,870
-2.10(-5.67%)
Feb 05, 2016
38.06
38.20
36.24
37.04
788,345
-1.20(-3.14%)
Feb 04, 2016
38.57
39.41
38.10
38.24
458,101
-0.29(-0.75%)
Feb 03, 2016
38.26
39.82
37.57
38.53
500,569
+0.76(+2.01%)
Feb 02, 2016
39.00
39.25
37.40
37.77
816,467
-1.63(-4.14%)
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
.