Cray Inc. (CRAY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

18.60-0.05 (-0.27%)

At close: 4:00PM EDT

People also watch
SGI CCUR DGII EFII SMCI

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2017	18.65	18.75	18.50	18.60	18.60	200,100
Sep 21, 2017	18.75	18.75	18.50	18.65	18.65	138,500
Sep 20, 2017	18.85	18.95	18.45	18.75	18.75	363,700
Sep 19, 2017	19.00	19.00	18.65	18.80	18.80	199,200
Sep 18, 2017	19.50	19.50	18.73	18.85	18.85	325,800
Sep 15, 2017	19.80	19.80	19.45	19.55	19.55	555,600
Sep 14, 2017	19.10	19.88	19.00	19.80	19.80	322,200
Sep 13, 2017	19.05	19.30	18.95	19.25	19.25	125,400
Sep 12, 2017	18.85	19.23	18.85	19.15	19.15	114,100
Sep 11, 2017	18.80	19.05	18.73	18.80	18.80	190,800
Sep 08, 2017	18.90	18.95	18.55	18.70	18.70	177,400
Sep 07, 2017	19.10	19.20	18.90	19.00	19.00	180,400
Sep 06, 2017	18.55	19.05	18.45	19.00	19.00	187,400
Sep 05, 2017	18.75	18.90	18.50	18.75	18.75	222,200
Sep 01, 2017	18.90	19.15	18.75	18.75	18.75	344,500
Aug 31, 2017	17.60	19.00	17.60	18.85	18.85	409,700
Aug 30, 2017	18.60	18.95	18.45	18.70	18.70	411,000
Aug 29, 2017	18.35	18.70	18.25	18.55	18.55	679,500
Aug 28, 2017	18.40	18.60	18.35	18.40	18.40	210,300
Aug 25, 2017	18.30	18.60	18.20	18.40	18.40	246,700
Aug 24, 2017	18.15	18.38	18.10	18.20	18.20	186,000
Aug 23, 2017	17.90	18.10	17.85	18.00	18.00	206,800
Aug 22, 2017	18.00	18.20	17.95	18.10	18.10	190,200
Aug 21, 2017	18.15	18.20	17.65	17.95	17.95	302,600
Aug 18, 2017	18.75	18.85	18.15	18.20	18.20	260,800
Aug 17, 2017	19.70	19.78	18.88	18.95	18.95	195,200
Aug 16, 2017	19.75	20.00	19.73	19.80	19.80	222,400
Aug 15, 2017	19.85	19.90	19.55	19.80	19.80	316,200
Aug 14, 2017	20.00	20.00	19.65	19.75	19.75	289,200
Aug 11, 2017	19.85	20.00	19.70	19.80	19.80	278,800
Aug 10, 2017	19.90	19.95	19.65	19.85	19.85	273,900
Aug 09, 2017	19.65	20.05	19.65	19.95	19.95	310,500
Aug 08, 2017	19.95	20.40	19.77	19.85	19.85	301,500
Aug 07, 2017	20.05	20.05	19.30	19.85	19.85	241,800
Aug 04, 2017	20.10	20.30	19.80	19.95	19.95	232,500
Aug 03, 2017	19.85	20.10	19.80	20.05	20.05	315,300
Aug 02, 2017	20.55	20.68	19.70	19.85	19.85	572,100
Aug 01, 2017	20.75	20.95	20.40	20.45	20.45	528,700
Jul 31, 2017	20.00	20.60	19.70	20.60	20.60	630,200
Jul 28, 2017	18.05	20.50	18.05	19.90	19.90	759,000
Jul 27, 2017	18.70	19.20	18.60	19.00	19.00	356,200
Jul 26, 2017	18.90	19.00	18.45	18.60	18.60	238,800
Jul 25, 2017	18.70	19.00	18.68	18.90	18.90	244,900
Jul 24, 2017	18.50	18.65	18.15	18.60	18.60	229,400
Jul 21, 2017	19.00	19.00	18.40	18.55	18.55	391,500
Jul 20, 2017	19.45	19.90	18.70	18.90	18.90	761,800
Jul 19, 2017	18.90	19.75	18.90	19.45	19.45	327,800
Jul 18, 2017	19.20	19.40	18.80	18.90	18.90	375,600
Jul 17, 2017	18.75	19.50	18.45	19.40	19.40	547,300
Jul 14, 2017	17.75	18.85	17.68	18.80	18.80	1,218,400
Jul 13, 2017	17.80	17.98	17.60	17.70	17.70	1,095,500
Jul 12, 2017	18.00	18.40	17.65	17.80	17.80	660,800
Jul 11, 2017	17.60	18.05	17.60	17.80	17.80	318,700
Jul 10, 2017	17.45	17.90	17.40	17.60	17.60	249,800
Jul 07, 2017	17.40	17.70	17.35	17.50	17.50	258,700
Jul 06, 2017	17.85	17.85	17.35	17.40	17.40	395,800
Jul 05, 2017	18.20	18.40	17.40	17.90	17.90	465,200
Jul 03, 2017	18.50	18.70	18.15	18.25	18.25	118,800
Jun 30, 2017	18.50	18.60	18.20	18.40	18.40	157,100
Jun 29, 2017	18.75	18.80	18.25	18.40	18.40	338,400
Jun 28, 2017	18.25	18.80	18.05	18.80	18.80	319,500
Jun 27, 2017	18.15	18.35	17.85	18.10	18.10	351,000
Jun 26, 2017	18.10	18.45	18.05	18.15	18.15	293,800
Jun 23, 2017	17.85	18.20	17.77	18.05	18.05	1,794,500
Jun 22, 2017	17.75	18.02	17.63	17.90	17.90	250,200
Jun 21, 2017	18.00	18.15	17.60	17.75	17.75	342,700
Jun 20, 2017	18.40	18.40	17.80	18.00	18.00	271,300
Jun 19, 2017	18.90	19.00	17.75	18.25	18.25	438,200
Jun 16, 2017	17.45	18.30	17.40	18.30	18.30	554,900
Jun 15, 2017	17.70	17.95	17.40	17.45	17.45	185,500
Jun 14, 2017	17.60	18.15	17.55	17.80	17.80	305,700
Jun 13, 2017	17.55	17.80	17.40	17.55	17.55	252,300
Jun 12, 2017	17.60	17.65	17.20	17.50	17.50	301,100
Jun 09, 2017	18.05	18.13	17.35	17.60	17.60	353,600
Jun 08, 2017	17.80	18.30	17.80	17.95	17.95	238,600
Jun 07, 2017	17.95	18.35	17.70	17.80	17.80	386,400
Jun 06, 2017	18.10	18.18	17.80	17.85	17.85	267,600
Jun 05, 2017	18.15	18.60	18.00	18.20	18.20	530,800
Jun 02, 2017	17.85	18.95	17.85	18.20	18.20	323,100
Jun 01, 2017	17.75	18.00	17.75	17.85	17.85	254,500
May 31, 2017	18.10	18.10	17.60	17.75	17.75	347,000
May 30, 2017	17.70	18.30	17.65	18.00	18.00	281,500
May 26, 2017	17.80	17.95	17.65	17.75	17.75	203,000
May 25, 2017	18.20	18.20	17.75	17.85	17.85	274,900
May 24, 2017	17.95	18.45	17.80	18.15	18.15	401,200
May 23, 2017	17.75	18.06	17.55	17.75	17.75	171,500
May 22, 2017	17.70	17.95	17.60	17.75	17.75	192,900
May 19, 2017	18.05	18.15	17.65	17.70	17.70	214,200
May 18, 2017	18.00	18.10	17.65	17.90	17.90	274,900
May 17, 2017	18.15	18.40	17.95	18.00	18.00	277,200
May 16, 2017	18.40	18.55	18.25	18.35	18.35	247,000
May 15, 2017	18.30	18.65	18.23	18.30	18.30	299,300
May 12, 2017	18.35	18.55	18.00	18.30	18.30	242,600
May 11, 2017	18.60	18.85	18.30	18.35	18.35	224,200
May 10, 2017	18.70	18.95	18.60	18.80	18.80	220,600
May 09, 2017	18.60	18.90	18.48	18.75	18.75	311,000
May 08, 2017	18.70	18.90	18.35	18.55	18.55	312,300
May 05, 2017	18.10	18.83	18.10	18.70	18.70	687,000
May 04, 2017	17.20	18.15	17.15	18.08	18.08	456,000
May 03, 2017	16.50	18.20	16.50	17.20	17.20	1,329,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,502.22+1.62(+0.06%)

Dow 3022,349.59-9.64(-0.04%)

Cray Inc. (CRAY)

S&P 500
2,502.22
+1.62(+0.06%)

Dow 30
22,349.59
-9.64(-0.04%)