Quantcast
CRAY

Cray Inc. Common Stock Historical Stock Prices

$19.98
*  
0.11
0.55%
Get CRAY Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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 20.08 20.28 19.65 19.98 181,469
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
10/15/2018 19.14 19.87 19.02 19.63 265,411
10/12/2018 19.29 19.71 18.84 19.19 252,430
10/11/2018 19.24 19.98 18.76 18.89 537,056
10/10/2018 20.08 20.5 19.32 19.35 379,201
10/09/2018 19.96 20.29 19.56 20.15 369,064
10/08/2018 20.28 20.55 19.7 20.01 327,642
10/05/2018 20.75 20.89 20.02 20.27 337,755
10/04/2018 20.82 21.02 20.54 20.73 190,527
10/03/2018 20.93 21.43 20.8 20.88 169,726
10/02/2018 21.31 21.33 20.7725 20.85 172,233
10/01/2018 21.62 21.7327 21.22 21.31 182,284
09/28/2018 21.4 21.65 21.25 21.5 147,197
09/27/2018 21.15 21.55 21 21.35 156,374
09/26/2018 21.7 21.75 21.05 21.1 151,821
09/25/2018 21.65 21.7 21.35 21.6 147,911
09/24/2018 21.95 22 21.5 21.65 138,592
09/21/2018 22.4 22.5 21.975 22.1 294,614
09/20/2018 21.85 22.5 21.7 22.45 208,659
09/19/2018 22.15 22.6 21.55 21.7 321,533
09/18/2018 23 23.25 22.2 22.2 265,301
09/17/2018 21.4 23.45 21.4 23 645,866
09/14/2018 21.4 21.65 21 21.25 235,128
09/13/2018 21.35 21.55 21.25 21.35 179,953
09/12/2018 21.25 21.45 20.9 21.3 202,369
09/11/2018 21.15 21.425 20.9 21.3 217,514
09/10/2018 21.35 21.35 21 21.2 187,969
09/07/2018 21.1 21.4 20.75 21.2 156,906
09/06/2018 21 21.4 20.8 21.15 214,157
09/05/2018 21.45 21.5 20.8 21.1 251,439
09/04/2018 21.6 21.6 21.1 21.5 219,426
08/31/2018 21.55 21.7 21.3 21.7 211,535
08/30/2018 21.8 22 21.55 21.85 161,092
08/29/2018 21.45 21.9 21.3 21.9 155,478
08/28/2018 21.9 22 21.4 21.55 172,344
08/27/2018 21.6 22 21.35 21.9 188,129
08/24/2018 21.3 21.525 21 21.5 203,261
08/23/2018 21.4 21.45 20.9 21.2 255,538
08/22/2018 21.45 21.75 21.3 21.35 197,942
08/21/2018 21.35 21.75 21.25 21.5 243,745
08/20/2018 21.7 21.7 21.2 21.3 257,587
08/17/2018 21 21.65 21 21.65 226,683
08/16/2018 21.45 21.45 20.9 21.1 191,495
08/15/2018 21.1 21.35 20.75 21.35 243,560
08/14/2018 21.25 21.5 21.2 21.25 201,928
08/13/2018 21.35 21.55 20.75 21.2 302,829
08/10/2018 21.1 21.8 21.1 21.45 285,623
08/09/2018 21.75 21.9 21.4 21.5 223,556
08/08/2018 22.2 22.25 21.5 21.75 317,729
08/07/2018 22.4 22.75 21.85 22.15 640,936
08/06/2018 22.9 23.3 22.225 22.4 470,671
08/03/2018 24.25 24.25 22.6 23 508,146
08/02/2018 23.7 24.625 23.25 24.25 540,583
08/01/2018 24.45 25.6 21.7 23.875 802,135
07/31/2018 23.9 25.25 23.9 24.95 448,058
07/30/2018 24.35 24.4 23.7 23.95 258,017
07/27/2018 25.8 25.8 24.45 24.45 185,905
07/26/2018 25.7 26.3 25.35 25.8 192,376
07/25/2018 26.3 26.6 25.45 25.6 205,077
07/24/2018 25.75 26.4 25.65 26.35 293,313
07/23/2018 25.8 26.3 25.45 25.6 130,037
07/20/2018 26.4 26.45 25.7 25.75 145,570
07/19/2018 25.4 26.7 25.35 26.65 248,033
*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