CRAY - Cray Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201934.9734.9934.9634.9734.97429,433
Sep 19, 201934.9734.9834.9634.9734.97709,700
Sep 18, 201934.9834.9934.9534.9734.97905,700
Sep 17, 201934.9734.9934.9634.9834.98507,800
Sep 16, 201934.9734.9834.9734.9834.98212,500
Sep 13, 201934.9534.9834.9434.9834.98328,300
Sep 12, 201934.9434.9734.9434.9534.95246,600
Sep 11, 201934.9334.9634.9334.9534.95570,900
Sep 10, 201934.9434.9634.9434.9634.96437,400
Sep 09, 201934.9434.9534.9434.9534.95113,700
Sep 06, 201934.9534.9534.9334.9434.94204,000
Sep 05, 201934.9634.9634.9434.9434.94184,900
Sep 04, 201934.9534.9734.9434.9534.95114,800
Sep 03, 201934.9334.9534.9334.9334.93308,400
Aug 30, 201934.9434.9534.9334.9334.93255,100
Aug 29, 201934.9434.9434.9134.9334.93349,500
Aug 28, 201934.9134.9234.9134.9234.92364,400
Aug 27, 201934.9534.9534.9134.9234.92774,000
Aug 26, 201934.9534.9734.9434.9534.95310,600
Aug 23, 201934.9334.9534.9234.9434.94279,600
Aug 22, 201934.9534.9634.9334.9434.94872,400
Aug 21, 201934.9434.9734.9334.9434.94888,000
Aug 20, 201934.7534.9434.7534.9334.931,211,300
Aug 19, 201934.6734.7134.6334.6934.69273,300
Aug 16, 201934.6034.6534.5934.6434.64669,600
Aug 15, 201934.6034.6234.5734.5734.571,292,100
Aug 14, 201934.6034.6534.5834.6034.60510,900
Aug 13, 201934.6034.6634.6034.6134.61243,400
Aug 12, 201934.6134.6634.5934.6034.60375,800
Aug 09, 201934.5834.6334.5834.6034.60255,400
Aug 08, 201934.5934.5934.5534.5534.55425,000
Aug 07, 201934.5934.6034.5834.5834.58315,400
Aug 06, 201934.5934.7234.5634.6034.60498,800
Aug 05, 201934.6434.6434.5234.5734.571,037,100
Aug 02, 201934.7034.7234.6834.7134.71226,000
Aug 01, 201934.6534.7534.6534.7134.71247,500
Jul 31, 201934.6634.7334.6434.6434.64224,000
Jul 30, 201934.6434.6934.6434.6434.64249,800
Jul 29, 201934.6534.6634.5834.6534.65507,700
Jul 26, 201934.6534.6934.6234.6434.64460,000
Jul 25, 201934.6634.6634.5834.6234.62620,000
Jul 24, 201934.5834.6734.5334.6534.65355,400
Jul 23, 201934.6334.6434.5834.5934.59193,000
Jul 22, 201934.5534.6034.5534.5834.58382,700
Jul 19, 201934.6334.6334.5234.5534.55675,900
Jul 18, 201934.6134.6834.6034.6334.63511,500
Jul 17, 201934.6034.6334.5934.6034.60301,300
Jul 16, 201934.6534.6934.5034.6034.60388,800
Jul 15, 201934.6534.7334.5834.6334.63451,300
Jul 12, 201934.6634.6934.6434.6434.64226,600
Jul 11, 201934.6634.7034.6534.6734.67635,800
Jul 10, 201934.6834.7234.6334.6734.67723,400
Jul 09, 201934.6734.7334.6634.6834.68287,100
Jul 08, 201934.6834.7034.6734.6834.68238,500
Jul 05, 201934.7034.7534.6634.6834.68325,600
Jul 03, 201934.7534.7834.6834.6934.69273,300
Jul 02, 201934.7534.8234.6934.7034.70280,000
Jul 01, 201934.8234.8534.7334.7534.75289,900
Jun 28, 201934.8234.8234.6734.8234.821,271,300
Jun 27, 201934.7234.7734.7234.7634.76442,400
Jun 26, 201934.6534.7134.6534.6734.671,600,200
Jun 25, 201934.6434.7534.6034.6134.61194,800
Jun 24, 201934.6634.7434.6134.6934.69197,700
Jun 21, 201934.5734.6434.5434.6234.62579,600
Jun 20, 201934.6934.7034.5934.6034.60486,400
Jun 19, 201934.7034.7034.5934.6234.62888,700
Jun 18, 201934.7134.8034.5734.6934.69635,300
Jun 17, 201934.6134.7034.5434.5534.55649,700
Jun 14, 201934.6534.8334.6234.6834.68411,100
Jun 13, 201934.6834.7634.5734.6934.69779,600
Jun 12, 201934.6434.7034.5934.6434.64918,100
Jun 11, 201934.8034.8334.6134.6934.69712,300
Jun 10, 201934.8934.9334.5034.7734.77408,100
Jun 07, 201934.9534.9534.8334.8634.86673,300
Jun 06, 201934.9734.9934.8734.8934.89466,300
Jun 05, 201935.0035.0034.8534.9934.99653,700
Jun 04, 201935.0035.0034.8534.8834.88521,800
Jun 03, 201935.0035.0834.8034.8134.811,128,400
May 31, 201935.0035.1034.9035.0135.01864,000
May 30, 201935.0435.1434.8735.1335.13625,300
May 29, 201935.1535.2334.8934.9234.921,181,700
May 28, 201934.9635.3734.9635.1835.18727,900
May 24, 201935.0335.2034.9835.1235.12922,600
May 23, 201935.2535.3835.0135.1635.16754,000
May 22, 201935.3235.5235.1835.3635.36652,000
May 21, 201935.7935.8435.2335.2535.252,318,200
May 20, 201936.0536.1935.4435.6035.601,826,900
May 17, 201934.7736.6434.7536.5236.529,502,400
May 16, 201929.5430.1929.2629.8129.81878,400
May 15, 201928.6730.0628.6729.6129.61182,400
May 14, 201928.9129.1728.1728.9228.92754,200
May 13, 201930.0130.0128.5128.7828.78477,900
May 10, 201928.6230.1828.6130.1430.14562,800
May 09, 201927.6028.7726.9628.6828.68378,100
May 08, 201929.2330.1227.2527.8727.87828,000
May 07, 201928.3130.5627.8029.9729.971,033,700
May 06, 201925.9526.4125.8726.2326.23191,500
May 03, 201926.4226.6026.1926.4726.47134,000
May 02, 201926.0826.6425.9826.2826.28115,300
May 01, 201926.5228.0826.0526.0926.09340,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...