Quantcast
CRAY

Cray Inc. Common Stock Historical Stock Prices

$21.71
*  
0.32
1.45%
Get CRAY Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading CRAY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CRAY After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 21.87 22.06 21.55 21.71 212,483
01/16/2019 22.27 22.66 21.9 22.03 144,907
01/15/2019 21.93 22.71 21.93 22.31 244,902
01/14/2019 20 22 19.2 21.95 461,806
01/11/2019 21.15 21.47 21.15 21.37 148,534
01/10/2019 21.98 22.06 20.48 21.32 505,725
01/09/2019 22.62 23.07 22.31 22.4 376,566
01/08/2019 22.44 22.68 21.89 22.55 313,879
01/07/2019 21.48 22.3074 21.48 22.21 161,264
01/04/2019 21.21 22.02 21.05 21.49 159,215
01/03/2019 21.46 21.49 20.78 20.91 116,763
01/02/2019 21.2 21.97 21.2 21.74 239,075
12/31/2018 21.45 21.6 21.19 21.59 152,938
12/28/2018 21.17 21.9 20.98 21.23 151,477
12/27/2018 20.72 21.205 20.35 21.14 217,666
12/26/2018 20.43 21.04 19.8851 21 335,640
12/24/2018 20.57 20.9 20.3 20.38 118,008
12/21/2018 22.32 22.41 20.56 20.66 836,866
12/20/2018 22.3 22.633 21.76 22.38 244,720
12/19/2018 23.35 23.51 22.12 22.33 201,173
12/18/2018 22.74 23.4 22.47 23.29 258,069
12/17/2018 23.14 23.29 22.35 22.47 224,153
12/14/2018 22.82 23.34 22.52 23.14 236,395
12/13/2018 23.66 23.95 22.95 23.03 133,851
12/12/2018 23.7 24.4 23.61 23.63 181,442
12/11/2018 23.69 24.2313 22.99 23.31 396,951
12/10/2018 23.72 24.18 23.28 23.29 255,937
12/07/2018 25.04 25.11 23.86 23.87 438,690
12/06/2018 24.81 25.11 24.4 24.99 207,880
12/04/2018 26.16 26.32 25.05 25.1 394,491
12/03/2018 26.4 26.63 25.7 26.15 264,848
11/30/2018 26.3 26.36 25.92 26.21 241,253
11/29/2018 26.41 26.71 25.73 26.39 151,734
11/28/2018 25.64 26.58 25.64 26.55 333,891
11/27/2018 25.3 25.89 24.88 25.43 245,131
11/26/2018 25.14 25.58 24.68 25.47 213,828
11/23/2018 24.62 24.99 24.5 24.67 94,964
11/21/2018 24.97 25.51 24.62 24.74 143,638
11/20/2018 25.2 25.25 24.55 24.97 298,462
11/19/2018 25.87 26.12 25.315 25.58 463,217
11/16/2018 25.16 26.21 24.585 26 558,585
11/15/2018 24.75 25.46 24.25 25.28 288,286
11/14/2018 24.58 25.16 24.31 24.95 424,248
11/13/2018 24.08 24.73 23.72 24.27 286,143
11/12/2018 24.28 24.41 23.71 23.87 241,058
11/09/2018 24.85 25.09 24.39 24.46 286,151
11/08/2018 24.82 25.41 22.9614 25.03 326,193
11/07/2018 24.67 25.03 24.22 25 290,624
11/06/2018 24.21 24.64 23.93 24.29 209,666
11/05/2018 24.33 24.51 23.69 24.28 251,254
11/02/2018 24.25 24.69 23.68 24.33 268,894
11/01/2018 22.7 24.37 22.7 24.24 596,520
10/31/2018 19.45 23.5 19.45 22.69 896,515
10/30/2018 19.98 20.54 19.8 20.47 258,834
10/29/2018 20.05 20.455 19.24 19.54 165,612
10/26/2018 20.02 20.36 19.33 19.81 113,535
10/25/2018 20 20.42 19.76 20.29 133,225
10/24/2018 20.29 20.44 19.78 19.84 226,962
10/23/2018 20.13 20.415 19.68 20.37 148,569
10/22/2018 20.09 20.63 19.9 20.44 247,146
10/19/2018 20.08 20.28 19.65 19.98 181,469
10/18/2018 20.42 20.68 20.05 20.09 296,058
10/17/2018 20.05 20.59 19.86 20.53 186,091
10/16/2018 19.74 20.16 19.4 20.12 147,426
*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?

Smart Portfolio