CRAY

Historical Stock Prices

$28.21
*  
0.17
0.61%
Get CRAY Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 28.03 28.32 27.68 28.21 314,225
08/28/2014 28.56 28.77 27.92 28.04 194,981
08/27/2014 29.57 29.8 28.53 28.77 429,730
08/26/2014 28.75 30.29 28.38 29.6 710,382
08/25/2014 27.66 28.19 27.3 27.81 248,034
08/22/2014 26.98 27.45 26.34 27.4 201,307
08/21/2014 26.63 27.29 26.51 27.01 250,848
08/20/2014 27.22 27.22 26.11 26.66 477,961
08/19/2014 28.01 28.4 27.37 27.41 359,813
08/18/2014 27.6 28.13 27.28 28.05 244,398
08/15/2014 27.58 28.13 26.94 27.24 429,038
08/14/2014 27.31 27.435 27.17 27.34 260,266
08/13/2014 27.44 27.55 26.96 27.32 258,524
08/12/2014 27.4 28.86 27.01 27.32 336,595
08/11/2014 26.56 27.56 26.35 27.45 420,462
08/08/2014 26.29 26.78 26.26 26.4 335,290
08/07/2014 26.62 27.1 26.06 26.35 327,536
08/06/2014 25.9 26.61 25.77 26.55 244,054
08/05/2014 25.53 26.59 25.38 26.27 327,184
08/04/2014 25.6 25.84 24.94 25.79 441,812
08/01/2014 26.5 26.63 25.39 25.52 918,411
07/31/2014 27.69 27.89 26.48 26.52 799,436
07/30/2014 30 31.3499 27.79 28.01 673,118
07/29/2014 28.18 29.485 27.925 29.01 526,023
07/28/2014 28.33 28.35 27.44 27.94 271,088
07/25/2014 29.03 29.03 28.23 28.29 226,448
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
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?