CRAY - Cray Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201825.8026.3025.5025.6525.6515,988
Jul 20, 201826.4026.4525.7025.7525.75144,500
Jul 19, 201825.4026.7025.3526.6526.65247,800
Jul 18, 201825.5025.5025.0525.3025.30225,500
Jul 17, 201825.0525.3525.0025.2525.25211,600
Jul 16, 201825.7525.8025.0525.2025.20120,700
Jul 13, 201826.1026.3525.6525.7025.70172,100
Jul 12, 201825.9026.4025.7526.2526.25138,800
Jul 11, 201826.3526.7025.6525.7025.70189,700
Jul 10, 201827.0527.2026.2026.5026.50168,100
Jul 09, 201826.6027.0526.4027.0027.00192,600
Jul 06, 201825.7026.5025.7026.5026.50161,200
Jul 05, 201825.5025.8025.0525.8025.80188,000
Jul 03, 201825.4525.5825.0025.3525.3580,400
Jul 02, 201824.5025.4024.3525.4025.40156,500
Jun 29, 201824.9525.3024.5024.6024.60179,800
Jun 28, 201824.4024.9024.4024.8024.80164,500
Jun 27, 201825.1025.3024.4024.4524.45161,300
Jun 26, 201824.9525.4024.7025.1525.15147,100
Jun 25, 201825.4025.4024.3024.8524.85237,100
Jun 22, 201825.3526.0024.9025.7025.70630,700
Jun 21, 201826.3526.4525.1525.2525.25200,200
Jun 20, 201826.0527.0026.0526.3026.30272,700
Jun 19, 201825.8026.0325.3525.9525.95246,600
Jun 18, 201826.0026.2925.7526.1026.10138,200
Jun 15, 201826.6526.6525.9526.0026.00320,300
Jun 14, 201827.3027.3026.6526.8526.85143,800
Jun 13, 201827.2027.6026.7527.1027.10192,200
Jun 12, 201826.9527.3025.6327.1027.10225,700
Jun 11, 201826.8527.1526.4527.0527.05224,800
Jun 08, 201826.2526.9025.9026.7026.70206,400
Jun 07, 201827.0027.1026.0526.4026.40214,400
Jun 06, 201825.9526.9525.6526.9026.90530,400
Jun 05, 201825.8026.0525.7526.0026.00237,700
Jun 04, 201825.5525.9525.3025.6525.65282,300
Jun 01, 201824.9525.6024.9525.5025.50377,500
May 31, 201825.4025.4024.8524.9024.90225,100
May 30, 201825.6025.8025.1025.3025.30396,300
May 29, 201825.5025.7525.1525.6025.60226,900
May 25, 201825.3527.6225.3525.6525.65203,100
May 24, 201825.9026.1024.9525.3525.35396,000
May 23, 201826.0026.0025.6025.8525.85210,500
May 22, 201826.1026.5026.0526.1026.10195,900
May 21, 201826.6026.8026.0026.1026.10243,000
May 18, 201827.0027.1526.6526.8026.80362,500
May 17, 201827.0527.1026.7026.8026.80316,800
May 16, 201826.8027.2026.6527.1027.10355,500
May 15, 201826.5526.7526.2526.7026.70324,100
May 14, 201827.0527.2026.5526.6026.60205,600
May 11, 201827.7527.7526.6526.9526.95327,700
May 10, 201828.0028.2027.5527.6527.65296,700
May 09, 201828.0028.0527.6528.0028.00355,800
May 08, 201827.8028.0027.6527.9027.90365,100
May 07, 201827.2528.2527.2527.9027.90472,200
May 04, 201827.4527.7527.0527.2027.20497,900
May 03, 201827.6528.1027.0027.5027.50638,600
May 02, 201827.7028.6026.0527.8027.802,246,200
May 01, 201823.9024.9023.7524.3524.35583,200
Apr 30, 201824.0524.5523.7523.8523.85593,700
Apr 27, 201824.1024.6023.9524.1024.10178,600
Apr 26, 201824.3024.6524.0424.4524.45369,200
Apr 25, 201823.0024.5523.0024.3024.30588,400
Apr 24, 201822.2522.6522.2522.5522.55285,200
Apr 23, 201822.4522.7021.9522.1022.10223,100
Apr 20, 201822.5022.7520.5622.4022.40174,000
Apr 19, 201822.9523.0022.5522.6522.65151,400
Apr 18, 201823.1523.3622.9523.0523.05268,400
Apr 17, 201822.6023.0522.4323.0023.00288,300
Apr 16, 201822.1522.7522.1022.3522.35231,800
Apr 13, 201822.3522.4021.9022.1022.10125,500
Apr 12, 201822.0022.4521.9022.3522.35228,400
Apr 11, 201821.5022.3021.5021.8021.80246,200
Apr 10, 201820.3521.8520.3521.7521.75306,400
Apr 09, 201820.1020.4020.0520.1020.10187,500
Apr 06, 201820.3020.6019.7019.9519.95219,900
Apr 05, 201820.6020.8020.2020.4520.45141,500
Apr 04, 201820.0520.5019.9020.4020.40216,100
Apr 03, 201820.6020.9020.0820.4020.40200,200
Apr 02, 201820.4520.7520.1020.5020.50367,500
Mar 29, 201820.2521.2020.0020.7020.70324,900
Mar 28, 201820.4020.4019.7520.0520.05268,300
Mar 27, 201820.8021.0520.2520.3020.30269,200
Mar 26, 201821.0021.3520.2020.7020.70252,500
Mar 23, 201821.2021.4020.7020.9020.90386,700
Mar 22, 201821.0021.4520.9521.2021.20333,600
Mar 21, 201821.2021.5321.1021.2521.25222,900
Mar 20, 201821.5021.7321.1021.2521.25205,200
Mar 19, 201822.3022.3021.4421.5021.50299,400
Mar 16, 201822.2022.8522.2022.4522.45541,600
Mar 15, 201822.3022.3021.9522.0522.05171,200
Mar 14, 201822.6522.7022.1022.2022.20232,000
Mar 13, 201822.7022.9022.4522.4522.45229,800
Mar 12, 201822.5022.8522.3522.5022.50242,400
Mar 09, 201821.9522.6521.8022.4522.45369,600
Mar 08, 201822.4022.5521.5521.6521.65351,000
Mar 07, 201822.0022.6022.0022.4522.45424,300
Mar 06, 201822.4022.7022.1022.2522.25380,700
Mar 05, 201821.5022.2021.4022.1022.10360,600
Mar 02, 201821.2521.7020.9621.5021.50294,300
Mar 01, 201821.7521.8521.2021.4521.45326,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...