CRAY

Cray Inc Historical Stock Prices

$35.12
*  
0.27
0.77%
Get CRAY Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading CRAY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRAY Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.99  35.15  34.72  35.12 140,672
12/26/2014 34.99 35.15 34.72 35.12 140,672
12/24/2014 35.07 35.07 34.8 34.85 101,602
12/23/2014 34.62 35.17 34.21 35.07 271,592
12/22/2014 35.2 35.2 33.89 34.43 281,485
12/19/2014 34.6 35.81 34.38 35.16 381,432
12/18/2014 33.44 34.85 33.4 34.67 328,047
12/17/2014 31.7 33.43 31.2 32.8 408,720
12/16/2014 32.1 32.55 31.45 31.7 474,500
12/15/2014 34.21 34.21 32.09 32.25 350,693
12/12/2014 33.72 34.6 33.67 33.94 272,944
12/11/2014 32.56 34.74 32.25 34.3 287,750
12/10/2014 33.3 33.955 32.48 32.48 204,044
12/09/2014 32.48 33.66 31.63 33.44 299,397
12/08/2014 34.93 34.93 32.77 32.88 340,681
12/05/2014 34.43 35.63 34.31 35.11 282,088
12/04/2014 34.11 34.92 34.11 34.36 200,749
12/03/2014 32.96 34.26 32.96 34.06 197,607
12/02/2014 32.58 33.31 32.31 33.05 222,345
12/01/2014 33.41 33.8 32.56 32.59 190,472
11/28/2014 34.21 34.49 33.48 33.58 107,154
11/26/2014 33.71 34.13 33.39 34.02 143,181
11/25/2014 33.85 34.38 33.66 33.79 212,216
11/24/2014 32.55 33.84 32.55 33.82 180,505
11/21/2014 33.37 33.64 32.2 32.49 253,203
11/20/2014 32.35 32.89 31.69 32.84 271,626
11/19/2014 33.85 33.85 32.36 32.46 256,220
11/18/2014 34 34.08 33.66 33.8 295,191
11/17/2014 34.45 34.99 33.7901 34.01 328,675
11/14/2014 34 34.5 33.87 34.41 209,105
11/13/2014 34.39 34.51 33.87 34.06 180,369
11/12/2014 34.23 34.64 33.605 34.45 214,670
11/11/2014 34.48 34.88 34.22 34.47 185,102
11/10/2014 34.2 34.905 33.5701 34.6 645,336
11/07/2014 34.06 34.16 33.29 33.92 525,777
11/06/2014 34.05 34.36 33.8 34.15 321,190
11/05/2014 34.54 34.71 33.5901 33.89 362,712
11/04/2014 34.01 34.62 33.67 34.27 306,631
11/03/2014 34.14 35 33.6401 34.12 913,079
10/31/2014 33.9 34.74 33.06 34.66 415,412
10/30/2014 31.3 33.33 31.01 33.08 576,288
10/29/2014 32.33 32.4899 30.48 31.6 840,642
10/28/2014 30.13 32.73 29.67 32.26 703,498
10/27/2014 28.98 29.72 28.41 29.62 180,427
10/24/2014 29.47 29.47 28.99 29.29 228,394
10/23/2014 28.68 29.79 28.36 29.38 380,633
10/22/2014 28.99 29.1 28.29 28.46 670,119
10/21/2014 28.34 28.94 28.092 28.85 318,017
10/20/2014 27.75 28.25 27.49 28.15 568,608
10/17/2014 27.87 28.69 27.38 27.91 389,564
10/16/2014 24.96 28.91 24.96 27.52 856,345
10/15/2014 24.44 25.4 24.23 25.35 588,531
10/14/2014 24.9 25.28 24.3932 24.89 432,975
10/13/2014 24.53 25.49 24.33 24.53 286,880
10/10/2014 25.04 25.33 24.44 24.51 507,203
10/09/2014 25.82 26.0299 25.03 25.21 296,673
10/08/2014 25.36 25.98 24.99 25.92 336,694
10/07/2014 26 26.25 25.37 25.45 434,294
10/06/2014 27.24 27.24 26.23 26.25 302,336
10/03/2014 27.82 27.97 26.82 27.19 273,759
10/02/2014 26.37 28.04 26.35 27.51 399,030
10/01/2014 26.14 26.54 25.86 26.43 476,109
09/30/2014 26.33 26.4895 26.03 26.24 402,171
09/29/2014 25.53 26.3399 25.5 26.27 283,082
09/26/2014 25.64 25.94 25.18 25.86 289,411
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?