CRAY - Cray Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2018 | 22.95 | 23.00 | 22.65 | 22.75 | 22.75 | 63,038 |
| Apr 18, 2018 | 23.15 | 23.36 | 22.95 | 23.05 | 23.05 | 266,700 |
| Apr 17, 2018 | 22.60 | 23.05 | 22.43 | 23.00 | 23.00 | 288,300 |
| Apr 16, 2018 | 22.15 | 22.75 | 22.10 | 22.35 | 22.35 | 231,800 |
| Apr 13, 2018 | 22.35 | 22.40 | 21.90 | 22.10 | 22.10 | 125,500 |
| Apr 12, 2018 | 22.00 | 22.45 | 21.90 | 22.35 | 22.35 | 228,400 |
| Apr 11, 2018 | 21.50 | 22.30 | 21.50 | 21.80 | 21.80 | 246,200 |
| Apr 10, 2018 | 20.35 | 21.85 | 20.35 | 21.75 | 21.75 | 306,400 |
| Apr 09, 2018 | 20.10 | 20.40 | 20.05 | 20.10 | 20.10 | 187,500 |
| Apr 06, 2018 | 20.30 | 20.60 | 19.70 | 19.95 | 19.95 | 219,900 |
| Apr 05, 2018 | 20.60 | 20.80 | 20.20 | 20.45 | 20.45 | 141,500 |
| Apr 04, 2018 | 20.05 | 20.50 | 19.90 | 20.40 | 20.40 | 216,100 |
| Apr 03, 2018 | 20.60 | 20.90 | 20.08 | 20.40 | 20.40 | 200,200 |
| Apr 02, 2018 | 20.45 | 20.75 | 20.10 | 20.50 | 20.50 | 367,500 |
| Mar 29, 2018 | 20.25 | 21.20 | 20.00 | 20.70 | 20.70 | 324,900 |
| Mar 28, 2018 | 20.40 | 20.40 | 19.75 | 20.05 | 20.05 | 268,300 |
| Mar 27, 2018 | 20.80 | 21.05 | 20.25 | 20.30 | 20.30 | 269,200 |
| Mar 26, 2018 | 21.00 | 21.35 | 20.20 | 20.70 | 20.70 | 252,500 |
| Mar 23, 2018 | 21.20 | 21.40 | 20.70 | 20.90 | 20.90 | 386,700 |
| Mar 22, 2018 | 21.00 | 21.45 | 20.95 | 21.20 | 21.20 | 333,600 |
| Mar 21, 2018 | 21.20 | 21.53 | 21.10 | 21.25 | 21.25 | 222,900 |
| Mar 20, 2018 | 21.50 | 21.73 | 21.10 | 21.25 | 21.25 | 205,200 |
| Mar 19, 2018 | 22.30 | 22.30 | 21.44 | 21.50 | 21.50 | 299,400 |
| Mar 16, 2018 | 22.20 | 22.85 | 22.20 | 22.45 | 22.45 | 541,600 |
| Mar 15, 2018 | 22.30 | 22.30 | 21.95 | 22.05 | 22.05 | 171,200 |
| Mar 14, 2018 | 22.65 | 22.70 | 22.10 | 22.20 | 22.20 | 232,000 |
| Mar 13, 2018 | 22.70 | 22.90 | 22.45 | 22.45 | 22.45 | 229,800 |
| Mar 12, 2018 | 22.50 | 22.85 | 22.35 | 22.50 | 22.50 | 242,400 |
| Mar 09, 2018 | 21.95 | 22.65 | 21.80 | 22.45 | 22.45 | 369,600 |
| Mar 08, 2018 | 22.40 | 22.55 | 21.55 | 21.65 | 21.65 | 351,000 |
| Mar 07, 2018 | 22.00 | 22.60 | 22.00 | 22.45 | 22.45 | 424,300 |
| Mar 06, 2018 | 22.40 | 22.70 | 22.10 | 22.25 | 22.25 | 380,700 |
| Mar 05, 2018 | 21.50 | 22.20 | 21.40 | 22.10 | 22.10 | 360,600 |
| Mar 02, 2018 | 21.25 | 21.70 | 20.96 | 21.50 | 21.50 | 294,300 |
| Mar 01, 2018 | 21.75 | 21.85 | 21.20 | 21.45 | 21.45 | 326,600 |
| Feb 28, 2018 | 23.20 | 23.20 | 21.60 | 21.80 | 21.80 | 394,900 |
| Feb 27, 2018 | 22.85 | 23.25 | 22.60 | 23.00 | 23.00 | 366,800 |
| Feb 26, 2018 | 21.90 | 23.00 | 21.83 | 22.95 | 22.95 | 329,300 |
| Feb 23, 2018 | 22.10 | 22.15 | 21.55 | 21.85 | 21.85 | 307,700 |
| Feb 22, 2018 | 22.05 | 22.30 | 21.65 | 22.10 | 22.10 | 440,700 |
| Feb 21, 2018 | 22.45 | 22.60 | 21.80 | 21.95 | 21.95 | 552,600 |
| Feb 20, 2018 | 23.30 | 23.30 | 22.30 | 22.50 | 22.50 | 414,300 |
| Feb 16, 2018 | 24.25 | 25.65 | 23.35 | 23.40 | 23.40 | 1,175,300 |
| Feb 15, 2018 | 23.65 | 24.55 | 23.20 | 24.15 | 24.15 | 332,200 |
| Feb 14, 2018 | 22.75 | 23.60 | 22.75 | 23.45 | 23.45 | 288,600 |
| Feb 13, 2018 | 22.65 | 23.10 | 22.35 | 23.00 | 23.00 | 266,100 |
| Feb 12, 2018 | 22.20 | 22.98 | 21.90 | 22.90 | 22.90 | 307,300 |
| Feb 09, 2018 | 22.15 | 22.65 | 21.30 | 22.15 | 22.15 | 357,500 |
| Feb 08, 2018 | 23.00 | 23.00 | 21.80 | 21.85 | 21.85 | 262,100 |
| Feb 07, 2018 | 22.65 | 23.10 | 22.35 | 22.90 | 22.90 | 193,000 |
| Feb 06, 2018 | 21.95 | 22.85 | 21.55 | 22.65 | 22.65 | 510,500 |
| Feb 05, 2018 | 23.10 | 23.35 | 22.15 | 22.20 | 22.20 | 277,200 |
| Feb 02, 2018 | 24.25 | 24.25 | 23.10 | 23.25 | 23.25 | 366,000 |
| Feb 01, 2018 | 24.05 | 24.45 | 23.50 | 24.35 | 24.35 | 213,700 |
| Jan 31, 2018 | 24.60 | 24.75 | 24.10 | 24.25 | 24.25 | 287,800 |
| Jan 30, 2018 | 24.55 | 24.80 | 24.15 | 24.55 | 24.55 | 261,400 |
| Jan 29, 2018 | 25.35 | 25.55 | 24.75 | 24.85 | 24.85 | 163,400 |
| Jan 26, 2018 | 25.30 | 25.70 | 24.90 | 25.40 | 25.40 | 271,600 |
| Jan 25, 2018 | 25.05 | 25.30 | 24.73 | 25.05 | 25.05 | 379,600 |
| Jan 24, 2018 | 25.45 | 25.45 | 24.60 | 25.05 | 25.05 | 262,300 |
| Jan 23, 2018 | 24.95 | 25.50 | 24.95 | 25.25 | 25.25 | 286,400 |
| Jan 22, 2018 | 25.40 | 25.40 | 24.80 | 25.05 | 25.05 | 191,600 |
| Jan 19, 2018 | 25.20 | 25.65 | 24.80 | 25.35 | 25.35 | 293,400 |
| Jan 18, 2018 | 25.45 | 25.45 | 24.85 | 25.15 | 25.15 | 464,300 |
| Jan 17, 2018 | 25.50 | 25.60 | 24.93 | 25.35 | 25.35 | 268,200 |
| Jan 16, 2018 | 25.10 | 26.65 | 25.10 | 25.35 | 25.35 | 619,400 |
| Jan 12, 2018 | 25.50 | 25.99 | 25.15 | 25.55 | 25.55 | 290,400 |
| Jan 11, 2018 | 25.45 | 25.75 | 25.40 | 25.55 | 25.55 | 233,700 |
| Jan 10, 2018 | 25.20 | 25.75 | 24.65 | 25.30 | 25.30 | 710,700 |
| Jan 09, 2018 | 25.85 | 26.00 | 25.05 | 25.15 | 25.15 | 311,700 |
| Jan 08, 2018 | 25.60 | 26.00 | 25.35 | 25.85 | 25.85 | 381,500 |
| Jan 05, 2018 | 25.45 | 25.80 | 25.30 | 25.55 | 25.55 | 245,600 |
| Jan 04, 2018 | 25.50 | 25.70 | 25.25 | 25.35 | 25.35 | 457,000 |
| Jan 03, 2018 | 24.85 | 25.55 | 24.80 | 25.20 | 25.20 | 519,700 |
| Jan 02, 2018 | 24.30 | 24.60 | 23.96 | 24.20 | 24.20 | 273,700 |
| Dec 29, 2017 | 24.55 | 24.70 | 24.18 | 24.20 | 24.20 | 183,000 |
| Dec 28, 2017 | 24.85 | 25.05 | 24.35 | 24.55 | 24.55 | 207,100 |
| Dec 27, 2017 | 24.65 | 25.10 | 24.65 | 24.80 | 24.80 | 124,800 |
| Dec 26, 2017 | 24.50 | 24.80 | 24.32 | 24.60 | 24.60 | 140,900 |
| Dec 22, 2017 | 24.30 | 24.85 | 24.25 | 24.50 | 24.50 | 139,800 |
| Dec 21, 2017 | 25.30 | 25.42 | 24.25 | 24.35 | 24.35 | 426,100 |
| Dec 20, 2017 | 25.30 | 25.99 | 25.01 | 25.25 | 25.25 | 236,500 |
| Dec 19, 2017 | 26.50 | 26.55 | 25.25 | 25.30 | 25.30 | 464,900 |
| Dec 18, 2017 | 25.10 | 26.65 | 25.06 | 26.55 | 26.55 | 636,300 |
| Dec 15, 2017 | 24.45 | 24.95 | 24.30 | 24.95 | 24.95 | 864,600 |
| Dec 14, 2017 | 24.20 | 24.90 | 24.10 | 24.40 | 24.40 | 396,200 |
| Dec 13, 2017 | 22.80 | 24.35 | 22.75 | 24.10 | 24.10 | 578,600 |
| Dec 12, 2017 | 22.45 | 22.75 | 22.30 | 22.65 | 22.65 | 188,700 |
| Dec 11, 2017 | 22.30 | 22.60 | 22.10 | 22.40 | 22.40 | 132,100 |
| Dec 08, 2017 | 22.15 | 22.55 | 22.10 | 22.40 | 22.40 | 165,700 |
| Dec 07, 2017 | 21.50 | 22.00 | 21.50 | 21.95 | 21.95 | 170,100 |
| Dec 06, 2017 | 21.70 | 21.85 | 21.35 | 21.50 | 21.50 | 179,000 |
| Dec 05, 2017 | 21.85 | 22.00 | 21.60 | 21.75 | 21.75 | 181,500 |
| Dec 04, 2017 | 22.85 | 23.05 | 21.75 | 21.85 | 21.85 | 275,500 |
| Dec 01, 2017 | 22.75 | 22.90 | 21.80 | 22.65 | 22.65 | 195,800 |
| Nov 30, 2017 | 22.65 | 23.05 | 22.55 | 22.75 | 22.75 | 269,900 |
| Nov 29, 2017 | 22.80 | 22.98 | 22.50 | 22.60 | 22.60 | 198,300 |
| Nov 28, 2017 | 22.50 | 22.85 | 22.45 | 22.85 | 22.85 | 211,700 |
| Nov 27, 2017 | 22.90 | 22.95 | 22.30 | 22.35 | 22.35 | 319,700 |
| Nov 24, 2017 | 23.25 | 23.30 | 22.80 | 22.80 | 22.80 | 121,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
