Vote for Trump? We want to know how you think he's doing

Results will appear in an upcoming Yahoo Finance article.

Cray Inc. (CRAY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

18.05+0.15 (+0.84%)

At close: 4:00PM EDT

People also watch
SGI CCUR DGII CSGS EFII

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close	Adj Close*	Volume
Jun 23, 2017	17.85	18.20	17.77	18.05	18.05	1,196,800
Jun 22, 2017	17.75	18.02	17.63	17.90	17.90	250,200
Jun 21, 2017	18.00	18.15	17.60	17.75	17.75	342,700
Jun 20, 2017	18.40	18.40	17.80	18.00	18.00	271,300
Jun 19, 2017	18.90	19.00	17.75	18.25	18.25	438,200
Jun 16, 2017	17.45	18.30	17.40	18.30	18.30	554,900
Jun 15, 2017	17.70	17.95	17.40	17.45	17.45	185,500
Jun 14, 2017	17.60	18.15	17.55	17.80	17.80	305,700
Jun 13, 2017	17.55	17.80	17.40	17.55	17.55	252,300
Jun 12, 2017	17.60	17.65	17.20	17.50	17.50	301,100
Jun 09, 2017	18.05	18.13	17.35	17.60	17.60	353,600
Jun 08, 2017	17.80	18.30	17.80	17.95	17.95	238,600
Jun 07, 2017	17.95	18.35	17.70	17.80	17.80	386,400
Jun 06, 2017	18.10	18.18	17.80	17.85	17.85	267,600
Jun 05, 2017	18.15	18.60	18.00	18.20	18.20	530,800
Jun 02, 2017	17.85	18.95	17.85	18.20	18.20	323,100
Jun 01, 2017	17.75	18.00	17.75	17.85	17.85	254,500
May 31, 2017	18.10	18.10	17.60	17.75	17.75	347,000
May 30, 2017	17.70	18.30	17.65	18.00	18.00	281,500
May 26, 2017	17.80	17.95	17.65	17.75	17.75	204,500
May 25, 2017	18.20	18.20	17.75	17.85	17.85	274,900
May 24, 2017	17.95	18.45	17.80	18.15	18.15	401,200
May 23, 2017	17.75	18.06	17.55	17.75	17.75	171,500
May 22, 2017	17.70	17.95	17.60	17.75	17.75	192,900
May 19, 2017	18.05	18.15	17.65	17.70	17.70	214,200
May 18, 2017	18.00	18.10	17.65	17.90	17.90	274,900
May 17, 2017	18.15	18.40	17.95	18.00	18.00	277,200
May 16, 2017	18.40	18.55	18.25	18.35	18.35	247,000
May 15, 2017	18.30	18.65	18.23	18.30	18.30	299,300
May 12, 2017	18.35	18.55	18.00	18.30	18.30	242,600
May 11, 2017	18.60	18.85	18.30	18.35	18.35	224,200
May 10, 2017	18.70	18.95	18.60	18.80	18.80	220,600
May 09, 2017	18.60	18.90	18.48	18.75	18.75	311,000
May 08, 2017	18.70	18.90	18.35	18.55	18.55	312,300
May 05, 2017	18.10	18.83	18.10	18.70	18.70	687,000
May 04, 2017	17.20	18.15	17.15	18.08	18.08	456,000
May 03, 2017	16.50	18.20	16.50	17.20	17.20	1,329,300
May 02, 2017	18.50	18.55	17.75	18.55	18.55	439,700
May 01, 2017	18.05	18.55	17.99	18.35	18.35	336,000
Apr 28, 2017	18.50	18.50	17.85	17.90	17.90	320,400
Apr 27, 2017	19.15	19.20	18.30	18.50	18.50	644,000
Apr 26, 2017	19.15	19.45	18.85	19.30	19.30	264,600
Apr 25, 2017	19.55	19.58	19.05	19.15	19.15	177,400
Apr 24, 2017	19.40	19.55	19.00	19.40	19.40	241,200
Apr 21, 2017	19.20	19.30	18.98	19.10	19.10	234,500
Apr 20, 2017	19.25	19.40	19.05	19.25	19.25	187,500
Apr 19, 2017	19.20	19.63	19.00	19.10	19.10	233,300
Apr 18, 2017	19.10	19.30	19.00	19.10	19.10	158,800
Apr 17, 2017	19.05	19.40	19.00	19.25	19.25	138,600
Apr 13, 2017	19.15	19.25	18.80	19.00	19.00	220,100
Apr 12, 2017	19.80	19.90	19.05	19.10	19.10	192,000
Apr 11, 2017	19.40	19.90	19.25	19.80	19.80	277,300
Apr 10, 2017	19.05	19.55	19.05	19.50	19.50	228,200
Apr 07, 2017	19.35	19.65	19.10	19.15	19.15	189,700
Apr 06, 2017	19.50	19.55	19.10	19.30	19.30	244,900
Apr 05, 2017	20.15	20.35	19.35	19.50	19.50	351,900
Apr 04, 2017	20.30	20.70	19.90	20.10	20.10	319,700
Apr 03, 2017	21.90	21.98	20.25	20.30	20.30	498,900
Mar 31, 2017	21.90	22.08	21.75	21.90	21.90	331,700
Mar 30, 2017	21.70	21.95	21.65	21.90	21.90	322,900
Mar 29, 2017	21.45	21.70	21.40	21.65	21.65	188,200
Mar 28, 2017	21.35	21.60	21.15	21.50	21.50	347,300
Mar 27, 2017	20.80	21.55	20.60	21.45	21.45	303,800
Mar 24, 2017	20.80	21.20	20.70	21.05	21.05	385,700
Mar 23, 2017	20.75	20.85	20.44	20.75	20.75	232,300
Mar 22, 2017	20.70	20.92	20.50	20.70	20.70	357,300
Mar 21, 2017	21.00	21.10	19.85	20.75	20.75	396,200
Mar 20, 2017	20.75	21.10	20.50	20.85	20.85	291,700
Mar 17, 2017	20.50	20.90	20.15	20.80	20.80	962,400
Mar 16, 2017	20.45	20.80	20.30	20.65	20.65	383,500
Mar 15, 2017	19.90	20.53	19.50	20.35	20.35	203,800
Mar 14, 2017	19.60	19.85	19.35	19.75	19.75	133,900
Mar 13, 2017	19.85	20.10	19.55	19.75	19.75	199,300
Mar 10, 2017	19.90	20.70	19.55	19.85	19.85	232,600
Mar 09, 2017	19.65	19.75	19.40	19.75	19.75	205,700
Mar 08, 2017	19.50	19.85	19.35	19.60	19.60	196,800
Mar 07, 2017	19.75	19.80	19.20	19.45	19.45	283,800
Mar 06, 2017	19.85	20.25	19.35	19.80	19.80	241,500
Mar 03, 2017	20.35	20.55	19.85	20.05	20.05	257,600
Mar 02, 2017	20.85	20.95	20.35	20.45	20.45	229,100
Mar 01, 2017	21.20	21.30	20.85	20.90	20.90	301,300
Feb 28, 2017	21.15	21.20	20.70	20.85	20.85	315,000
Feb 27, 2017	21.00	21.45	20.80	21.25	21.25	468,900
Feb 24, 2017	21.20	21.35	20.80	20.95	20.95	359,000
Feb 23, 2017	21.30	21.85	21.25	21.55	21.55	381,700
Feb 22, 2017	21.40	21.70	21.25	21.35	21.35	268,900
Feb 21, 2017	21.30	21.75	21.20	21.40	21.40	278,900
Feb 17, 2017	21.50	21.70	21.20	21.30	21.30	373,300
Feb 16, 2017	22.05	22.20	21.50	21.65	21.65	401,100
Feb 15, 2017	22.10	22.50	22.05	22.20	22.20	462,800
Feb 14, 2017	21.45	22.35	21.10	22.25	22.25	694,500
Feb 13, 2017	22.15	22.15	21.10	21.50	21.50	725,700
Feb 10, 2017	21.25	22.55	21.25	21.95	21.95	1,101,000
Feb 09, 2017	18.75	21.55	18.50	21.30	21.30	2,094,200
Feb 08, 2017	17.85	18.05	17.55	17.90	17.90	449,200
Feb 07, 2017	17.40	18.00	17.40	17.85	17.85	492,500
Feb 06, 2017	17.05	17.45	17.00	17.35	17.35	362,800
Feb 03, 2017	16.55	17.40	16.50	17.05	17.05	393,900
Feb 02, 2017	16.35	16.65	16.15	16.40	16.40	318,900
Feb 01, 2017	17.15	17.30	16.15	16.35	16.35	819,400
*Close price adjusted for dividends and splits.

Loading more data...

S&P 5002,438.30+3.80 (+0.16%)

Dow 3021,394.76-2.53 (-0.01%)

Vote for Trump? We want to know how you think he's doing

Cray Inc. (CRAY)

S&P 500
2,438.30
+3.80 (+0.16%)

Dow 30
21,394.76
-2.53 (-0.01%)