CRAY

Historical Stock Prices

$37.87
*  
1.53
3.88%
Get CRAY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CRAY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 39.3 39.49 37.45 37.87 353,068
04/28/2016 39.9 40.14 39.31 39.4 394,103
04/27/2016 39.28 40.01 38.81 39.98 287,968
04/26/2016 38.32 39.4 38.11 39.3 330,616
04/25/2016 38.96 39.36 38.02 38.45 328,653
04/22/2016 38.29 39.58 38.1035 39.18 325,525
04/21/2016 40.01 40.53 38.23 38.41 293,549
04/20/2016 40.95 41.53 39.92 40.16 340,920
04/19/2016 41.88 43.4 40.67 41.07 543,223
04/18/2016 39.37 40.06 37.89 39.77 452,984
04/15/2016 40.89 40.89 39.25 39.59 427,555
04/14/2016 42.1 42.25 40.97 41.18 228,235
04/13/2016 41.05 42.26 40.66 42.22 251,861
04/12/2016 41.59 41.59 40.5281 41.13 185,312
04/11/2016 41.56 42.3362 40.89 41.44 160,867
04/08/2016 42.17 42.3 40.86 41.36 183,852
04/07/2016 42.11 42.85 41.28 41.69 201,945
04/06/2016 42.5 43.25 41.88 42.22 253,633
04/05/2016 41.52 43.185 41.46 42.48 325,657
04/04/2016 42.18 42.52 41.53 41.93 230,672
04/01/2016 41.38 42.49 41.255 42.2 288,823
03/31/2016 41.74 42.35 41.43 41.91 484,044
03/30/2016 42.25 42.62 41.67 41.82 366,192
03/29/2016 40.11 42.12 40.11 41.87 353,262
03/28/2016 40.69 40.86 40.04 40.26 231,200
03/24/2016 39.54 40.75 39.2001 40.41 176,871
03/23/2016 40.54 40.87 39.45 39.66 333,343
03/22/2016 40.84 41.5 40.4 40.51 219,597
03/21/2016 40.67 41.37 40.32 41.09 368,534
03/18/2016 41.64 41.89 40.75 41 1,408,655
03/17/2016 41.13 41.58 40.45 41.43 329,064
03/16/2016 40.36 41.72 40.155 41.09 323,092
03/15/2016 41.54 42.27 40.48 40.54 332,490
03/14/2016 41.62 42.46 41.56 41.64 265,554
03/11/2016 41.64 42.3 41.17 41.79 312,939
03/10/2016 41.08 41.9938 39.92 41.23 491,944
03/09/2016 41.2 41.95 40.92 41.05 330,488
03/08/2016 42.2 42.21 40.47 40.9 545,306
03/07/2016 42.16 43.17 41.9 42.49 512,410
03/04/2016 43.3 43.335 42.1428 42.43 550,912
03/03/2016 42.49 43.79 42.47 43.06 683,062
03/02/2016 42.89 42.995 42.11 42.62 627,777
03/01/2016 42.27 43.08 42.27 42.75 786,431
02/29/2016 42.96 43.114 42.25 42.41 621,172
02/26/2016 42.84 43.73 42.55 42.76 480,955
02/25/2016 42.84 43.59 41.6236 42.71 446,656
02/24/2016 41.82 42.74 40.12 42.65 796,935
02/23/2016 41.62 42.98 41.62 42.4 566,248
02/22/2016 40.85 42.715 40.565 42.16 630,579
02/19/2016 41.53 41.925 40.04 41.41 607,848
02/18/2016 41.25 42.34 40.36 41.99 980,969
02/17/2016 40.09 42.48 38.5976 41.7 1,337,504
02/16/2016 34.38 40.68 34.2 40.24 2,472,361
02/12/2016 34.7 36.21 31.81 33.63 1,173,685
02/11/2016 33.39 34.48 32.2 33.96 711,066
02/10/2016 35.46 36.11 34.42 34.64 583,362
02/09/2016 34.59 36.77 34.45 35.11 641,840
02/08/2016 36.12 36.66 33.87 34.94 913,870
02/05/2016 38.06 38.2 36.24 37.04 788,345
02/04/2016 38.57 39.41 38.1 38.24 458,101
02/03/2016 38.26 39.823 37.57 38.53 500,569
02/02/2016 39 39.25 37.4 37.77 816,465
02/01/2016 39.35 39.82 38.31 39.4 730,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?