Dow Down0.92% Nasdaq Down0.83%

Cray Inc. (CRAY)

-NasdaqGS
28.46 0.39(1.35%) Oct 22, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 25, 19965.625.975.625.974,50023.88
Mar 22, 19965.626.005.625.625,00022.50
Mar 21, 19965.976.125.625.6216,20022.50
Mar 20, 19965.506.005.255.6221,30022.50
Mar 19, 19965.095.624.755.126,10020.50
Mar 18, 19965.095.094.755.091,30020.38
Mar 15, 19965.225.225.225.2210020.88
Mar 14, 19965.225.225.225.2240020.88
Mar 13, 19964.755.224.625.123,40020.50
Mar 12, 19965.005.004.754.881,50019.50
Mar 11, 19965.255.254.884.884,60019.50
Mar 8, 19965.225.224.755.221,80020.88
Mar 7, 19965.225.224.885.222,70020.88
Mar 6, 19965.225.224.755.222,80020.88
Mar 5, 19964.255.384.005.257,50021.00
Mar 4, 19964.254.254.004.251,30017.00
Mar 1, 19964.254.254.004.251,80017.00
Feb 29, 19964.254.254.124.251,80017.00
Feb 28, 19964.004.253.884.253,40017.00
Feb 27, 19964.004.003.883.881,10015.50
Feb 26, 19963.883.883.883.8810015.50
Feb 23, 19963.883.883.883.8870015.50
Feb 22, 19963.884.003.883.883,00015.50
Feb 21, 19963.884.003.883.8890015.50
Feb 20, 19963.883.883.883.881,00015.50
Feb 16, 19964.004.003.883.8850015.50
Feb 15, 19964.004.003.883.881,40015.50
Feb 14, 19963.884.003.884.001,10016.00
Feb 13, 19963.884.003.884.001,00016.00
Feb 12, 19964.004.003.944.001,20016.00
Feb 9, 19963.753.753.753.7530015.00
Feb 8, 19964.004.003.883.8860015.50
Feb 7, 19963.884.003.883.881,20015.50
Feb 6, 19963.884.003.884.005,70016.00
Feb 5, 19963.883.883.883.88015.50
Feb 2, 19963.884.003.883.881,00015.50
Feb 1, 19964.004.003.753.751,20015.00
Jan 31, 19963.784.003.754.003,40016.00
Jan 30, 19963.784.063.784.0640016.25
Jan 29, 19964.164.163.753.781,90015.12
Jan 26, 19963.754.163.753.781,40015.12
Jan 25, 19963.754.163.753.751,40015.00
Jan 24, 19964.034.033.753.882,90015.50
Jan 23, 19963.754.033.754.031,40016.12
Jan 22, 19963.943.943.753.943,00015.75
Jan 19, 19964.004.003.753.882,60015.50
Jan 18, 19964.124.253.753.9412,90015.75
Jan 17, 19964.124.384.124.121,00016.50
Jan 16, 19964.254.504.124.121,40016.50
Jan 15, 19964.384.624.384.502,80018.00
Jan 12, 19964.384.884.384.381,90017.50
Jan 11, 19964.384.974.384.971,70019.88
Jan 10, 19964.384.754.384.7550019.00
Jan 9, 19965.005.004.384.972,50019.88
Jan 8, 19965.005.004.695.001,70020.00
Jan 5, 19964.505.004.504.5050018.00
Jan 4, 19964.754.754.504.5090018.00
Jan 3, 19964.754.754.504.7540019.00
Jan 2, 19964.754.754.504.7540019.00
Dec 29, 19954.504.504.504.5080018.00
Dec 28, 19954.504.504.504.5040018.00
Dec 27, 19955.005.004.504.5060018.00
Dec 26, 19954.885.004.504.501,00018.00
Dec 22, 19954.504.884.504.502,20018.00
Dec 21, 19954.624.884.594.591,40018.38
Dec 20, 19954.885.004.624.624,40018.50
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.