• FirefoxInstall the new Firefox »
  •  Dow Up1.49% Nasdaq Up1.15%

    Cray Inc. (CRAY)

    -NasdaqGS
    29.23 Up 0.46(1.60%) 4:00PM EDT
    |After Hours : 29.23 Up 0.01 (0.03%) 4:00PM EDT - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 29, 19954.004.383.884.259,40017.00
    Nov 28, 19954.254.754.124.388,30017.50
    Nov 27, 19954.384.504.254.253,90017.00
    Nov 24, 19954.884.884.884.88019.50
    Nov 22, 19954.384.884.384.381,60017.50
    Nov 21, 19954.384.884.384.381,90017.50
    Nov 20, 19954.884.884.254.887,50019.50
    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.