CRAY

Cray Inc Historical Stock Prices

$29.25
*  
0.38
1.32%
Get CRAY Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.99  29.33  28.80  29.25 361,062
07/24/2014 28.99 29.33 28.8 29.25 361,062
07/23/2014 29.1 29.1 28.54 28.87 313,564
07/22/2014 29.25 29.69 28.85 29.13 275,222
07/21/2014 29.73 30.01 28.96 29 438,970
07/18/2014 29.24 30.25 29.112 29.95 294,080
07/17/2014 31.04 31.7 29.32 29.4 503,796
07/16/2014 30.38 31.38 30.2266 31.23 690,036
07/15/2014 30.51 30.51 29.99 29.99 542,892
07/14/2014 30.3 30.79 29.99 30.38 519,331
07/11/2014 31.21 31.2218 29.5 29.85 639,436
07/10/2014 27.03 31.85 27.03 31.49 1,293,562
07/09/2014 27.13 27.53 27.02 27.22 208,377
07/08/2014 28.5 28.5 26.67 27.07 354,235
07/07/2014 29.25 29.28 28.51 28.64 411,195
07/03/2014 29.93 29.97 28.87 29.39 238,732
07/02/2014 28.18 29.88 27.98 29.78 675,776
07/01/2014 26.73 28.405 26.73 28.21 572,045
06/30/2014 26.26 26.72 26.17 26.6 553,995
06/27/2014 25.35 26.58 25.35 26.26 881,658
06/26/2014 25.63 25.87 25.25 25.5 332,729
06/25/2014 25.55 26.0629 25.25 25.57 331,573
06/24/2014 25.27 26.03 25.27 25.77 478,039
06/23/2014 25.35 25.57 24.87 25.27 313,110
06/20/2014 25.52 25.93 25.05 25.37 402,787
06/19/2014 26.38 26.5 25.25 25.365 182,626
06/18/2014 26.5 26.5 25.81 26.24 258,673
06/17/2014 25.55 26.83 25.23 26.55 606,599
06/16/2014 25.28 26.03 25.22 25.6 380,345
06/13/2014 25 25.56 24.94 25.28 276,725
06/12/2014 25.23 25.27 24.7 24.96 212,857
06/11/2014 25.06 25.45 24.98 25.23 238,938
06/10/2014 25.72 25.72 25.12 25.23 308,158
06/09/2014 26.16 26.16 25.68 25.88 266,292
06/06/2014 26.35 26.4825 26 26.13 256,199
06/05/2014 25.02 26.3 24.85 26.12 417,819
06/04/2014 25.26 25.57 24.83 24.99 491,490
06/03/2014 25.97 25.97 25.08 25.4 525,901
06/02/2014 28.02 28.02 25.81 26.14 526,035
05/30/2014 28.35 28.59 27.88 28.04 275,161
05/29/2014 28.05 28.424 27.9 28.3 355,900
05/28/2014 28.25 28.35 27.72 27.99 357,272
05/27/2014 28.49 28.7 27.81 28.41 236,643
05/23/2014 27.21 28.24 27.04 28.07 319,271
05/22/2014 27.15 27.69 26.79 27.2 370,998
05/21/2014 26.75 27.2 26.45 27.1 477,854
05/20/2014 26.85 27.4 26.35 26.58 641,214
05/19/2014 26.3 27.128 26.27 27.005 561,232
05/16/2014 26.76 26.95 26.34 26.89 370,587
05/15/2014 26.53 26.79 25.44 26.71 532,943
05/14/2014 26.72 27.0795 25.941 26.73 557,604
05/13/2014 27.37 27.82 26.945 27.01 523,069
05/12/2014 26.29 27.6 26.12 27.41 490,360
05/09/2014 24.83 26.25 24.63 26.08 507,327
05/08/2014 25.23 26.44 24.81 24.97 494,176
05/07/2014 26.45 26.49 24.79 25.4 892,517
05/06/2014 27.72 27.8399 26.1203 26.33 901,181
05/05/2014 28.72 29.04 27.85 27.87 638,729
05/02/2014 29.37 29.59 28.75 28.93 579,071
05/01/2014 28.7 29.97 28.51 29.4 666,369
04/30/2014 32.07 32.226 28.3 28.71 1,093,705
04/29/2014 31.84 32.84 31.168 32.43 614,208
04/28/2014 32.89 33.37 31.02 31.5 517,973
04/25/2014 33.84 34.29 32.33 32.79 370,295
04/24/2014 34.75 34.86 33.082 34.13 297,663
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?