U.S. Markets close in 4 hrs 18 mins

Cray Inc. (CRAY)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.425-0.025 (-0.129%)
As of 11:41AM EDT. Market open.
People also watch
SGICCURDGIICSGSEFII
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201719.4519.4519.2019.4219.4290,823
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
May 31, 201718.1018.1017.6017.7517.75347,000
May 30, 201717.7018.3017.6518.0018.00281,500
May 26, 201717.8017.9517.6517.7517.75203,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...