CRAY - Cray Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201822.9523.0022.6522.7522.7563,038
Apr 18, 201823.1523.3622.9523.0523.05266,700
Apr 17, 201822.6023.0522.4323.0023.00288,300
Apr 16, 201822.1522.7522.1022.3522.35231,800
Apr 13, 201822.3522.4021.9022.1022.10125,500
Apr 12, 201822.0022.4521.9022.3522.35228,400
Apr 11, 201821.5022.3021.5021.8021.80246,200
Apr 10, 201820.3521.8520.3521.7521.75306,400
Apr 09, 201820.1020.4020.0520.1020.10187,500
Apr 06, 201820.3020.6019.7019.9519.95219,900
Apr 05, 201820.6020.8020.2020.4520.45141,500
Apr 04, 201820.0520.5019.9020.4020.40216,100
Apr 03, 201820.6020.9020.0820.4020.40200,200
Apr 02, 201820.4520.7520.1020.5020.50367,500
Mar 29, 201820.2521.2020.0020.7020.70324,900
Mar 28, 201820.4020.4019.7520.0520.05268,300
Mar 27, 201820.8021.0520.2520.3020.30269,200
Mar 26, 201821.0021.3520.2020.7020.70252,500
Mar 23, 201821.2021.4020.7020.9020.90386,700
Mar 22, 201821.0021.4520.9521.2021.20333,600
Mar 21, 201821.2021.5321.1021.2521.25222,900
Mar 20, 201821.5021.7321.1021.2521.25205,200
Mar 19, 201822.3022.3021.4421.5021.50299,400
Mar 16, 201822.2022.8522.2022.4522.45541,600
Mar 15, 201822.3022.3021.9522.0522.05171,200
Mar 14, 201822.6522.7022.1022.2022.20232,000
Mar 13, 201822.7022.9022.4522.4522.45229,800
Mar 12, 201822.5022.8522.3522.5022.50242,400
Mar 09, 201821.9522.6521.8022.4522.45369,600
Mar 08, 201822.4022.5521.5521.6521.65351,000
Mar 07, 201822.0022.6022.0022.4522.45424,300
Mar 06, 201822.4022.7022.1022.2522.25380,700
Mar 05, 201821.5022.2021.4022.1022.10360,600
Mar 02, 201821.2521.7020.9621.5021.50294,300
Mar 01, 201821.7521.8521.2021.4521.45326,600
Feb 28, 201823.2023.2021.6021.8021.80394,900
Feb 27, 201822.8523.2522.6023.0023.00366,800
Feb 26, 201821.9023.0021.8322.9522.95329,300
Feb 23, 201822.1022.1521.5521.8521.85307,700
Feb 22, 201822.0522.3021.6522.1022.10440,700
Feb 21, 201822.4522.6021.8021.9521.95552,600
Feb 20, 201823.3023.3022.3022.5022.50414,300
Feb 16, 201824.2525.6523.3523.4023.401,175,300
Feb 15, 201823.6524.5523.2024.1524.15332,200
Feb 14, 201822.7523.6022.7523.4523.45288,600
Feb 13, 201822.6523.1022.3523.0023.00266,100
Feb 12, 201822.2022.9821.9022.9022.90307,300
Feb 09, 201822.1522.6521.3022.1522.15357,500
Feb 08, 201823.0023.0021.8021.8521.85262,100
Feb 07, 201822.6523.1022.3522.9022.90193,000
Feb 06, 201821.9522.8521.5522.6522.65510,500
Feb 05, 201823.1023.3522.1522.2022.20277,200
Feb 02, 201824.2524.2523.1023.2523.25366,000
Feb 01, 201824.0524.4523.5024.3524.35213,700
Jan 31, 201824.6024.7524.1024.2524.25287,800
Jan 30, 201824.5524.8024.1524.5524.55261,400
Jan 29, 201825.3525.5524.7524.8524.85163,400
Jan 26, 201825.3025.7024.9025.4025.40271,600
Jan 25, 201825.0525.3024.7325.0525.05379,600
Jan 24, 201825.4525.4524.6025.0525.05262,300
Jan 23, 201824.9525.5024.9525.2525.25286,400
Jan 22, 201825.4025.4024.8025.0525.05191,600
Jan 19, 201825.2025.6524.8025.3525.35293,400
Jan 18, 201825.4525.4524.8525.1525.15464,300
Jan 17, 201825.5025.6024.9325.3525.35268,200
Jan 16, 201825.1026.6525.1025.3525.35619,400
Jan 12, 201825.5025.9925.1525.5525.55290,400
Jan 11, 201825.4525.7525.4025.5525.55233,700
Jan 10, 201825.2025.7524.6525.3025.30710,700
Jan 09, 201825.8526.0025.0525.1525.15311,700
Jan 08, 201825.6026.0025.3525.8525.85381,500
Jan 05, 201825.4525.8025.3025.5525.55245,600
Jan 04, 201825.5025.7025.2525.3525.35457,000
Jan 03, 201824.8525.5524.8025.2025.20519,700
Jan 02, 201824.3024.6023.9624.2024.20273,700
Dec 29, 201724.5524.7024.1824.2024.20183,000
Dec 28, 201724.8525.0524.3524.5524.55207,100
Dec 27, 201724.6525.1024.6524.8024.80124,800
Dec 26, 201724.5024.8024.3224.6024.60140,900
Dec 22, 201724.3024.8524.2524.5024.50139,800
Dec 21, 201725.3025.4224.2524.3524.35426,100
Dec 20, 201725.3025.9925.0125.2525.25236,500
Dec 19, 201726.5026.5525.2525.3025.30464,900
Dec 18, 201725.1026.6525.0626.5526.55636,300
Dec 15, 201724.4524.9524.3024.9524.95864,600
Dec 14, 201724.2024.9024.1024.4024.40396,200
Dec 13, 201722.8024.3522.7524.1024.10578,600
Dec 12, 201722.4522.7522.3022.6522.65188,700
Dec 11, 201722.3022.6022.1022.4022.40132,100
Dec 08, 201722.1522.5522.1022.4022.40165,700
Dec 07, 201721.5022.0021.5021.9521.95170,100
Dec 06, 201721.7021.8521.3521.5021.50179,000
Dec 05, 201721.8522.0021.6021.7521.75181,500
Dec 04, 201722.8523.0521.7521.8521.85275,500
Dec 01, 201722.7522.9021.8022.6522.65195,800
Nov 30, 201722.6523.0522.5522.7522.75269,900
Nov 29, 201722.8022.9822.5022.6022.60198,300
Nov 28, 201722.5022.8522.4522.8522.85211,700
Nov 27, 201722.9022.9522.3022.3522.35319,700
Nov 24, 201723.2523.3022.8022.8022.80121,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...