CRAY - Cray Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201719.1019.1518.4018.4018.40227,600
Oct 19, 201719.3519.3518.7018.9018.90329,800
Oct 18, 201719.7019.7519.3019.3019.30259,700
Oct 17, 201720.2020.4519.7019.7519.75251,400
Oct 16, 201720.1020.3020.0020.3020.30337,900
Oct 13, 201720.0520.2019.9520.1020.10158,200
Oct 12, 201720.0520.2019.9020.1020.10263,300
Oct 11, 201719.5020.3019.4520.1020.10427,100
Oct 10, 201719.1519.5519.1519.5019.50235,700
Oct 09, 201719.3519.6519.0219.0519.05134,300
Oct 06, 201719.8019.8019.2519.4019.40135,700
Oct 05, 201719.7519.8519.5519.8019.80166,100
Oct 04, 201719.6020.1519.6019.7519.75239,700
Oct 03, 201719.6019.8819.3519.6519.65445,100
Oct 02, 201719.5519.7519.4019.6519.65228,700
Sep 29, 201719.4019.7019.3019.4519.45218,900
Sep 28, 201719.4519.5019.1519.4519.45178,000
Sep 27, 201718.6519.6518.6019.5519.55281,600
Sep 26, 201718.1518.6018.1018.5518.55247,000
Sep 25, 201718.6018.7518.0518.1518.15303,100
Sep 22, 201718.6518.7518.5018.6018.60200,100
Sep 21, 201718.7518.7518.5018.6518.65138,500
Sep 20, 201718.8518.9518.4518.7518.75363,700
Sep 19, 201719.0019.0018.6518.8018.80199,200
Sep 18, 201719.5019.5018.7318.8518.85325,800
Sep 15, 201719.8019.8019.4519.5519.55555,600
Sep 14, 201719.1019.8819.0019.8019.80322,200
Sep 13, 201719.0519.3018.9519.2519.25125,400
Sep 12, 201718.8519.2318.8519.1519.15114,100
Sep 11, 201718.8019.0518.7318.8018.80190,800
Sep 08, 201718.9018.9518.5518.7018.70177,400
Sep 07, 201719.1019.2018.9019.0019.00180,400
Sep 06, 201718.5519.0518.4519.0019.00187,400
Sep 05, 201718.7518.9018.5018.7518.75222,200
Sep 01, 201718.9019.1518.7518.7518.75344,500
Aug 31, 201717.6019.0017.6018.8518.85409,700
Aug 30, 201718.6018.9518.4518.7018.70411,000
Aug 29, 201718.3518.7018.2518.5518.55679,500
Aug 28, 201718.4018.6018.3518.4018.40210,300
Aug 25, 201718.3018.6018.2018.4018.40246,700
Aug 24, 201718.1518.3818.1018.2018.20186,000
Aug 23, 201717.9018.1017.8518.0018.00206,800
Aug 22, 201718.0018.2017.9518.1018.10190,200
Aug 21, 201718.1518.2017.6517.9517.95302,600
Aug 18, 201718.7518.8518.1518.2018.20260,800
Aug 17, 201719.7019.7818.8818.9518.95195,200
Aug 16, 201719.7520.0019.7319.8019.80222,400
Aug 15, 201719.8519.9019.5519.8019.80316,200
Aug 14, 201720.0020.0019.6519.7519.75283,800
Aug 11, 201719.8520.0019.7019.8019.80278,800
Aug 10, 201719.9019.9519.6519.8519.85273,900
Aug 09, 201719.6520.0519.6519.9519.95310,500
Aug 08, 201719.9520.4019.7719.8519.85301,500
Aug 07, 201720.0520.0519.3019.8519.85241,800
Aug 04, 201720.1020.3019.8019.9519.95232,500
Aug 03, 201719.8520.1019.8020.0520.05315,300
Aug 02, 201720.5520.6819.7019.8519.85572,100
Aug 01, 201720.7520.9520.4020.4520.45528,700
Jul 31, 201720.0020.6019.7020.6020.60630,200
Jul 28, 201718.0520.5018.0519.9019.90759,000
Jul 27, 201718.7019.2018.6019.0019.00356,200
Jul 26, 201718.9019.0018.4518.6018.60238,800
Jul 25, 201718.7019.0018.6818.9018.90244,900
Jul 24, 201718.5018.6518.1518.6018.60229,400
Jul 21, 201719.0019.0018.4018.5518.55391,500
Jul 20, 201719.4519.9018.7018.9018.90761,800
Jul 19, 201718.9019.7518.9019.4519.45327,800
Jul 18, 201719.2019.4018.8018.9018.90375,600
Jul 17, 201718.7519.5018.4519.4019.40547,300
Jul 14, 201717.7518.8517.6818.8018.801,218,400
Jul 13, 201717.8017.9817.6017.7017.701,095,500
Jul 12, 201718.0018.4017.6517.8017.80660,800
Jul 11, 201717.6018.0517.6017.8017.80318,700
Jul 10, 201717.4517.9017.4017.6017.60249,800
Jul 07, 201717.4017.7017.3517.5017.50258,700
Jul 06, 201717.8517.8517.3517.4017.40395,800
Jul 05, 201718.2018.4017.4017.9017.90465,200
Jul 03, 201718.5018.7018.1518.2518.25118,800
Jun 30, 201718.5018.6018.2018.4018.40157,100
Jun 29, 201718.7518.8018.2518.4018.40338,400
Jun 28, 201718.2518.8018.0518.8018.80319,500
Jun 27, 201718.1518.3517.8518.1018.10351,000
Jun 26, 201718.1018.4518.0518.1518.15293,800
Jun 23, 201717.8518.2017.7718.0518.051,794,500
Jun 22, 201717.7518.0217.6317.9017.90250,200
Jun 21, 201718.0018.1517.6017.7517.75342,700
Jun 20, 201718.4018.4017.8018.0018.00271,300
Jun 19, 201718.9019.0017.7518.2518.25438,200
Jun 16, 201717.4518.3017.4018.3018.30554,900
Jun 15, 201717.7017.9517.4017.4517.45185,500
Jun 14, 201717.6018.1517.5517.8017.80305,700
Jun 13, 201717.5517.8017.4017.5517.55252,300
Jun 12, 201717.6017.6517.2017.5017.50301,100
Jun 09, 201718.0518.1317.3517.6017.60353,600
Jun 08, 201717.8018.3017.8017.9517.95238,600
Jun 07, 201717.9518.3517.7017.8017.80386,400
Jun 06, 201718.1018.1817.8017.8517.85267,600
Jun 05, 201718.1518.6018.0018.2018.20530,800
Jun 02, 201717.8518.9517.8518.2018.20323,100
Jun 01, 201717.7518.0017.7517.8517.85254,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...