U.S. Markets closed

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
SGICCURDGIICSGSEFII
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201717.8518.2017.7718.0518.051,196,800
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
May 31, 201718.1018.1017.6017.7517.75347,000
May 30, 201717.7018.3017.6518.0018.00281,500
May 26, 201717.8017.9517.6517.7517.75204,500
May 25, 201718.2018.2017.7517.8517.85274,900
May 24, 201717.9518.4517.8018.1518.15401,200
May 23, 201717.7518.0617.5517.7517.75171,500
May 22, 201717.7017.9517.6017.7517.75192,900
May 19, 201718.0518.1517.6517.7017.70214,200
May 18, 201718.0018.1017.6517.9017.90274,900
May 17, 201718.1518.4017.9518.0018.00277,200
May 16, 201718.4018.5518.2518.3518.35247,000
May 15, 201718.3018.6518.2318.3018.30299,300
May 12, 201718.3518.5518.0018.3018.30242,600
May 11, 201718.6018.8518.3018.3518.35224,200
May 10, 201718.7018.9518.6018.8018.80220,600
May 09, 201718.6018.9018.4818.7518.75311,000
May 08, 201718.7018.9018.3518.5518.55312,300
May 05, 201718.1018.8318.1018.7018.70687,000
May 04, 201717.2018.1517.1518.0818.08456,000
May 03, 201716.5018.2016.5017.2017.201,329,300
May 02, 201718.5018.5517.7518.5518.55439,700
May 01, 201718.0518.5517.9918.3518.35336,000
Apr 28, 201718.5018.5017.8517.9017.90320,400
Apr 27, 201719.1519.2018.3018.5018.50644,000
Apr 26, 201719.1519.4518.8519.3019.30264,600
Apr 25, 201719.5519.5819.0519.1519.15177,400
Apr 24, 201719.4019.5519.0019.4019.40241,200
Apr 21, 201719.2019.3018.9819.1019.10234,500
Apr 20, 201719.2519.4019.0519.2519.25187,500
Apr 19, 201719.2019.6319.0019.1019.10233,300
Apr 18, 201719.1019.3019.0019.1019.10158,800
Apr 17, 201719.0519.4019.0019.2519.25138,600
Apr 13, 201719.1519.2518.8019.0019.00220,100
Apr 12, 201719.8019.9019.0519.1019.10192,000
Apr 11, 201719.4019.9019.2519.8019.80277,300
Apr 10, 201719.0519.5519.0519.5019.50228,200
Apr 07, 201719.3519.6519.1019.1519.15189,700
Apr 06, 201719.5019.5519.1019.3019.30244,900
Apr 05, 201720.1520.3519.3519.5019.50351,900
Apr 04, 201720.3020.7019.9020.1020.10319,700
Apr 03, 201721.9021.9820.2520.3020.30498,900
Mar 31, 201721.9022.0821.7521.9021.90331,700
Mar 30, 201721.7021.9521.6521.9021.90322,900
Mar 29, 201721.4521.7021.4021.6521.65188,200
Mar 28, 201721.3521.6021.1521.5021.50347,300
Mar 27, 201720.8021.5520.6021.4521.45303,800
Mar 24, 201720.8021.2020.7021.0521.05385,700
Mar 23, 201720.7520.8520.4420.7520.75232,300
Mar 22, 201720.7020.9220.5020.7020.70357,300
Mar 21, 201721.0021.1019.8520.7520.75396,200
Mar 20, 201720.7521.1020.5020.8520.85291,700
Mar 17, 201720.5020.9020.1520.8020.80962,400
Mar 16, 201720.4520.8020.3020.6520.65383,500
Mar 15, 201719.9020.5319.5020.3520.35203,800
Mar 14, 201719.6019.8519.3519.7519.75133,900
Mar 13, 201719.8520.1019.5519.7519.75199,300
Mar 10, 201719.9020.7019.5519.8519.85232,600
Mar 09, 201719.6519.7519.4019.7519.75205,700
Mar 08, 201719.5019.8519.3519.6019.60196,800
Mar 07, 201719.7519.8019.2019.4519.45283,800
Mar 06, 201719.8520.2519.3519.8019.80241,500
Mar 03, 201720.3520.5519.8520.0520.05257,600
Mar 02, 201720.8520.9520.3520.4520.45229,100
Mar 01, 201721.2021.3020.8520.9020.90301,300
Feb 28, 201721.1521.2020.7020.8520.85315,000
Feb 27, 201721.0021.4520.8021.2521.25468,900
Feb 24, 201721.2021.3520.8020.9520.95359,000
Feb 23, 201721.3021.8521.2521.5521.55381,700
Feb 22, 201721.4021.7021.2521.3521.35268,900
Feb 21, 201721.3021.7521.2021.4021.40278,900
Feb 17, 201721.5021.7021.2021.3021.30373,300
Feb 16, 201722.0522.2021.5021.6521.65401,100
Feb 15, 201722.1022.5022.0522.2022.20462,800
Feb 14, 201721.4522.3521.1022.2522.25694,500
Feb 13, 201722.1522.1521.1021.5021.50725,700
Feb 10, 201721.2522.5521.2521.9521.951,101,000
Feb 09, 201718.7521.5518.5021.3021.302,094,200
Feb 08, 201717.8518.0517.5517.9017.90449,200
Feb 07, 201717.4018.0017.4017.8517.85492,500
Feb 06, 201717.0517.4517.0017.3517.35362,800
Feb 03, 201716.5517.4016.5017.0517.05393,900
Feb 02, 201716.3516.6516.1516.4016.40318,900
Feb 01, 201717.1517.3016.1516.3516.35819,400
*Close price adjusted for dividends and splits.
Loading more data...