• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Cray Inc. (CRAY)

    -NasdaqGS
    35.12 Up 0.27(0.77%) Dec 26, 4:00PM EST
    |After Hours : 35.12 Up 0.00 (0.01%) Dec 26, 4:42PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 17, 19954.625.254.254.5011,20018.00
    Nov 16, 19954.625.254.624.622,60018.50
    Nov 15, 19954.625.254.625.256,90021.00
    Nov 14, 19955.255.254.624.626,00018.50
    Nov 13, 19954.885.254.755.253,90021.00
    Nov 10, 19954.885.224.884.8880019.50
    Nov 9, 19955.005.224.885.223,70020.88
    Nov 8, 19955.005.225.005.225,10020.88
    Nov 7, 19955.195.195.005.192,00020.75
    Nov 6, 19955.125.125.005.004,30020.00
    Nov 3, 19954.885.124.885.005,10020.00
    Nov 2, 19954.885.124.884.882,30019.50
    Nov 1, 19954.755.224.754.883,80019.50
    Oct 31, 19954.755.224.755.226,90020.88
    Oct 30, 19955.125.124.754.751,70019.00
    Oct 27, 19954.755.124.754.753,60019.00
    Oct 26, 19954.885.224.885.0070020.00
    Oct 25, 19955.005.124.885.122,90020.50
    Oct 24, 19955.505.505.125.387,40021.50
    Oct 23, 19955.255.505.005.5011,70022.00
    Oct 20, 19955.005.255.005.254,50021.00
    Oct 19, 19955.005.255.005.253,70021.00
    Oct 18, 19955.125.625.005.1214,50020.50
    Oct 17, 19955.385.385.255.253,00021.00
    Oct 16, 19955.505.625.385.625,20022.50
    Oct 13, 19955.385.505.385.382,30021.50
    Oct 12, 19955.255.505.255.383,50021.50
    Oct 11, 19955.255.505.255.259,70021.00
    Oct 10, 19955.625.845.255.2523,30021.00
    Oct 9, 19955.845.845.625.622,40022.50
    Oct 6, 19955.625.885.625.8816,90023.50
    Oct 5, 19955.626.005.505.8814,10023.50
    Oct 4, 19955.625.625.385.6214,50022.50
    Oct 3, 19955.625.625.385.387,20021.50
    Oct 2, 19955.255.595.255.598,50022.38
    Sep 29, 19955.625.625.255.2522,80021.00
    Sep 28, 19955.725.725.505.5620,70022.25
    Sep 27, 19955.975.975.385.3828,00021.50
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.