Dark

CRAY
Cray Inc
stock NASDAQ

Inactive

Sep 24, 2019

35.01USD+0.043%(+0.02)616,205

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-24	34.9900	35.0100	34.9900	35.0100	+0.043%	616,205	0.000%
2019-09-23	34.9800	35.0000	34.9800	34.9950	+0.071%	512,583	+0.043%
2019-09-20	34.9700	34.9900	34.9600	34.9700	0.000%	592,728	+0.114%
2019-09-19	34.9700	34.9800	34.9600	34.9700	0.000%	711,204	+0.114%
2019-09-18	34.9800	34.9900	34.9500	34.9700	-0.029%	905,679	+0.114%
2019-09-17	34.9700	34.9900	34.9600	34.9800	0.000%	507,804	+0.086%
2019-09-16	34.9700	34.9800	34.9650	34.9800	0.000%	212,509	+0.086%
2019-09-13	34.9500	34.9800	34.9400	34.9800	+0.086%	328,256	+0.086%
2019-09-12	34.9400	34.9700	34.9400	34.9500	0.000%	246,608	+0.172%
2019-09-11	34.9300	34.9600	34.9300	34.9500	-0.029%	570,908	+0.172%
2019-09-10	34.9400	34.9600	34.9400	34.9600	+0.029%	437,408	+0.143%
2019-09-09	34.9400	34.9500	34.9400	34.9500	+0.029%	113,668	+0.172%
2019-09-06	34.9500	34.9500	34.9300	34.9400	0.000%	203,972	+0.200%
2019-09-05	34.9600	34.9600	34.9400	34.9400	-0.029%	184,872	+0.200%
2019-09-04	34.9500	34.9700	34.9400	34.9500	+0.057%	114,780	+0.172%
2019-09-03	34.9300	34.9500	34.9300	34.9300	0.000%	308,378	+0.229%
2019-08-30	34.9400	34.9500	34.9300	34.9300	0.000%	255,138	+0.229%
2019-08-29	34.9400	34.9400	34.9100	34.9300	+0.029%	349,538	+0.229%
2019-08-28	34.9100	34.9200	34.9100	34.9200	0.000%	364,389	+0.258%
2019-08-27	34.9500	34.9500	34.9050	34.9200	-0.086%	783,715	+0.258%
2019-08-26	34.9500	34.9700	34.9400	34.9500	+0.029%	310,628	+0.172%
2019-08-23	34.9300	34.9500	34.9250	34.9400	+0.029%	279,560	+0.200%
2019-08-22	34.9500	34.9600	34.9300	34.9300	-0.029%	872,402	+0.229%
2019-08-21	34.9400	34.9700	34.9300	34.9400	+0.029%	887,954	+0.200%
2019-08-20	34.7500	34.9400	34.7500	34.9300	+0.692%	1,211,347	+0.229%
2019-08-19	34.6700	34.7100	34.6300	34.6900	+0.144%	275,581	+0.922%
2019-08-16	34.6000	34.6500	34.5900	34.6400	+0.202%	671,528	+1.068%
2019-08-15	34.6000	34.6200	34.5700	34.5700	-0.087%	1,292,577	+1.273%
2019-08-14	34.6000	34.6500	34.5800	34.6000	-0.029%	510,930	+1.185%
2019-08-13	34.6000	34.6600	34.6000	34.6100	+0.029%	243,814	+1.156%
2019-08-12	34.6100	34.6600	34.5850	34.6000	0.000%	376,062	+1.185%
2019-08-09	34.5800	34.6300	34.5800	34.6000	+0.145%	255,384	+1.185%
2019-08-08	34.5900	34.5900	34.5500	34.5500	-0.087%	424,995	+1.331%
2019-08-07	34.5900	34.6050	34.5800	34.5800	-0.058%	315,378	+1.243%
2019-08-06	34.5900	34.7200	34.5600	34.6000	+0.087%	498,811	+1.185%
2019-08-05	34.6400	34.6400	34.5150	34.5700	-0.403%	1,037,135	+1.273%
2019-08-02	34.7000	34.7200	34.6800	34.7100	0.000%	225,957	+0.864%
2019-08-01	34.6500	34.7500	34.6500	34.7100	+0.202%	247,501	+0.864%
2019-07-31	34.6600	34.7300	34.6400	34.6400	0.000%	223,981	+1.068%
2019-07-30	34.6400	34.6900	34.6400	34.6400	-0.029%	251,473	+1.068%
2019-07-29	34.6500	34.6600	34.5800	34.6500	+0.029%	507,725	+1.039%
2019-07-26	34.6500	34.6900	34.6200	34.6400	+0.058%	460,018	+1.068%
2019-07-25	34.6600	34.6600	34.5800	34.6200	-0.087%	620,030	+1.127%
2019-07-24	34.5800	34.6700	34.5250	34.6500	+0.173%	355,447	+1.039%
2019-07-23	34.6300	34.6400	34.5800	34.5900	+0.029%	193,048	+1.214%
2019-07-22	34.5500	34.6050	34.5500	34.5800	+0.087%	382,711	+1.243%
2019-07-19	34.6300	34.6300	34.5200	34.5500	-0.231%	675,932	+1.331%
2019-07-18	34.6100	34.6800	34.6000	34.6300	+0.087%	511,481	+1.097%
2019-07-17	34.6000	34.6300	34.5900	34.6000	0.000%	301,334	+1.185%
2019-07-16	34.6500	34.6900	34.5000	34.6000	-0.087%	388,848	+1.185%
2019-07-15	34.6500	34.7300	34.5800	34.6300	-0.029%	451,274	+1.097%
2019-07-12	34.6600	34.6900	34.6350	34.6400	-0.087%	226,626	+1.068%
2019-07-11	34.6600	34.7000	34.6500	34.6700	0.000%	635,825	+0.981%
2019-07-10	34.6800	34.7200	34.6300	34.6700	-0.029%	723,439	+0.981%
2019-07-09	34.6700	34.7300	34.6600	34.6800	0.000%	287,114	+0.952%
2019-07-08	34.6800	34.7000	34.6700	34.6800	0.000%	238,487	+0.952%
2019-07-05	34.7000	34.7500	34.6600	34.6800	-0.029%	325,646	+0.952%
2019-07-03	34.7500	34.7800	34.6800	34.6900	-0.029%	273,303	+0.922%
2019-07-02	34.7500	34.8200	34.6900	34.7000	-0.144%	279,955	+0.893%
2019-07-01	34.8200	34.8500	34.7300	34.7500	-0.201%	291,354	+0.748%
2019-06-28	34.8200	34.8200	34.6700	34.8200	+0.173%	1,271,333	+0.546%
2019-06-27	34.7200	34.7700	34.7150	34.7600	+0.260%	442,434	+0.719%
2019-06-26	34.6500	34.7100	34.6500	34.6700	+0.173%	1,600,189	+0.981%
2019-06-25	34.6400	34.7500	34.6000	34.6100	-0.231%	194,788	+1.156%
2019-06-24	34.6600	34.7350	34.6100	34.6900	+0.202%	197,726	+0.922%
2019-06-21	34.5700	34.6400	34.5400	34.6200	+0.058%	579,584	+1.127%
2019-06-20	34.6900	34.7000	34.5900	34.6000	-0.058%	486,362	+1.185%
2019-06-19	34.7000	34.7000	34.5900	34.6200	-0.202%	888,687	+1.127%
2019-06-18	34.7100	34.8000	34.5700	34.6900	+0.405%	635,339	+0.922%
2019-06-17	34.6100	34.7000	34.5400	34.5500	-0.375%	649,742	+1.331%
2019-06-14	34.6500	34.8300	34.6200	34.6800	-0.029%	411,123	+0.952%
2019-06-13	34.6800	34.7600	34.5700	34.6900	+0.144%	779,613	+0.922%
2019-06-12	34.6400	34.7000	34.5900	34.6400	-0.144%	918,160	+1.068%
2019-06-11	34.8000	34.8300	34.6100	34.6900	-0.230%	712,251	+0.922%
2019-06-10	34.8900	34.9300	34.5000	34.7700	-0.258%	408,094	+0.690%
2019-06-07	34.9500	34.9500	34.8300	34.8600	-0.086%	673,255	+0.430%
2019-06-06	34.9700	34.9900	34.8700	34.8900	-0.286%	466,355	+0.344%
2019-06-05	35.0000	35.0000	34.8550	34.9900	+0.315%	653,675	+0.057%
2019-06-04	35.0000	35.0000	34.8500	34.8800	+0.201%	521,791	+0.373%
2019-06-03	35.0000	35.0800	34.8000	34.8100	-0.571%	1,128,359	+0.575%
2019-05-31	35.0000	35.1000	34.9000	35.0100	-0.342%	864,044	0.000%
2019-05-30	35.0400	35.1400	34.8700	35.1300	+0.601%	625,315	-0.342%
2019-05-29	35.1500	35.2300	34.8900	34.9200	-0.739%	1,181,771	+0.258%
2019-05-28	34.9600	35.3700	34.9600	35.1800	+0.171%	728,184	-0.483%
2019-05-24	35.0300	35.2000	34.9800	35.1200	-0.114%	922,580	-0.313%
2019-05-23	35.2500	35.3800	35.0100	35.1600	-0.566%	753,962	-0.427%
2019-05-22	35.3200	35.5200	35.1800	35.3600	+0.312%	652,016	-0.990%
2019-05-21	35.7900	35.8400	35.2300	35.2500	-0.983%	2,318,222	-0.681%
2019-05-20	36.0500	36.1900	35.4400	35.6000	-2.519%	1,826,925	-1.657%
2019-05-17	34.7700	36.6400	34.7500	36.5200	+22.509%	9,502,442	-4.135%
2019-05-16	29.5400	30.1900	29.2600	29.8100	+0.675%	878,436	+17.444%
2019-05-15	28.6700	30.0600	28.6700	29.6100	+2.386%	182,375	+18.237%
2019-05-14	28.9100	29.1700	28.1700	28.9200	+0.486%	754,193	+21.058%
2019-05-13	30.0100	30.0100	28.5100	28.7800	-4.512%	477,948	+21.647%
2019-05-10	28.6200	30.1800	28.6050	30.1400	+5.091%	562,795	+16.158%
2019-05-09	27.6000	28.7659	26.9600	28.6800	+2.906%	378,092	+22.071%
2019-05-08	29.2300	30.1200	27.2500	27.8700	-7.007%	828,029	+25.619%
2019-05-07	28.3100	30.5602	27.8000	29.9700	+14.258%	1,033,660	+16.817%
2019-05-06	25.9500	26.4100	25.8700	26.2300	-0.907%	191,531	+33.473%
2019-05-03	26.4200	26.6000	26.1900	26.4700	+0.723%	134,023	+32.263%
2019-05-02	26.0800	26.6400	25.9800	26.2800	+0.728%	115,325	+33.219%
2019-05-01	26.5200	28.0800	26.0500	26.0900	-0.647%	340,648	+34.189%
2019-04-30	26.0800	26.3500	25.5400	26.2600	+0.729%	418,210	+33.321%
2019-04-29	26.1800	26.8000	26.0600	26.0700	-0.268%	128,627	+34.292%
2019-04-26	26.2000	26.2000	25.7500	26.1400	-0.457%	132,411	+33.933%
2019-04-25	26.7900	26.7900	26.0900	26.2600	-2.197%	122,092	+33.321%
2019-04-24	27.3400	27.3900	26.6500	26.8500	-1.828%	453,190	+30.391%
2019-04-23	26.9900	27.4500	26.7500	27.3500	+1.409%	165,400	+28.007%
2019-04-22	27.1700	27.1700	26.7800	26.9700	-1.064%	96,994	+29.811%
2019-04-18	27.5100	27.6500	27.0900	27.2600	-1.160%	332,641	+28.430%
2019-04-17	27.5700	27.6500	27.1407	27.5800	+0.547%	456,835	+26.940%
2019-04-16	27.1900	27.5400	27.0700	27.4300	+1.330%	159,293	+27.634%
2019-04-15	27.3400	27.6500	26.7400	27.0700	-0.988%	382,326	+29.331%
2019-04-12	27.0400	27.4450	26.9500	27.3400	+1.636%	198,398	+28.054%
2019-04-11	26.9800	27.0500	26.6350	26.9000	-0.297%	478,781	+30.149%
2019-04-10	26.4900	27.0150	26.4900	26.9800	+1.965%	226,151	+29.763%
2019-04-09	26.9600	26.9900	26.4300	26.4600	-1.964%	627,459	+32.313%
2019-04-08	26.7500	27.0600	26.4200	26.9900	+0.484%	392,702	+29.715%
2019-04-05	26.9600	27.2400	26.8000	26.8600	-0.186%	386,560	+30.343%
2019-04-04	26.6500	26.9900	26.4500	26.9100	+1.165%	331,790	+30.100%
2019-04-03	26.6400	26.8800	26.4200	26.6000	+0.491%	624,381	+31.617%
2019-04-02	26.4000	26.5000	26.0000	26.4700	-0.038%	323,124	+32.263%
2019-04-01	26.2300	26.5000	25.8500	26.4800	+1.651%	459,753	+32.213%
2019-03-29	25.7500	26.2900	25.7300	26.0500	+1.204%	240,571	+34.395%
2019-03-28	25.1500	25.7700	25.1500	25.7400	+2.509%	183,153	+36.014%
2019-03-27	25.0000	25.3500	24.7900	25.1100	+0.480%	411,395	+39.427%
2019-03-26	24.5800	25.1000	24.5400	24.9900	+2.544%	424,229	+40.096%
2019-03-25	24.7100	24.7350	24.2200	24.3700	-1.655%	290,531	+43.660%
2019-03-22	25.5800	25.7700	24.7500	24.7800	-3.316%	328,878	+41.283%
2019-03-21	25.5600	25.9100	25.5500	25.6300	+0.313%	318,074	+36.598%
2019-03-20	25.5800	25.8700	24.9600	25.5500	-0.273%	440,676	+37.025%
2019-03-19	25.7900	26.0700	25.1500	25.6200	-0.698%	322,986	+36.651%
2019-03-18	25.2000	26.1500	24.7000	25.8000	+2.544%	577,593	+35.698%
2019-03-15	25.1500	25.4800	25.0500	25.1600	+0.721%	530,833	+39.149%
2019-03-14	25.0700	25.2900	24.8400	24.9800	-0.040%	284,318	+40.152%
2019-03-13	24.9900	25.3400	24.8800	24.9900	+0.847%	339,610	+40.096%
2019-03-12	24.9200	24.9200	24.5100	24.7800	-0.402%	492,372	+41.283%
2019-03-11	24.6000	25.1900	24.2400	24.8800	+1.634%	364,762	+40.715%
2019-03-08	24.5000	24.6732	24.4000	24.4800	-0.082%	471,181	+43.015%
2019-03-07	24.5000	24.6200	24.3000	24.5000	+0.041%	457,809	+42.898%
2019-03-06	24.5000	24.6800	24.3750	24.4900	0.000%	411,966	+42.956%
2019-03-05	24.5400	24.6300	24.3800	24.4900	-0.244%	311,968	+42.956%
2019-03-04	24.8500	24.9500	24.2500	24.5500	-0.888%	185,647	+42.607%
2019-03-01	24.6300	24.9000	24.3300	24.7700	+0.978%	319,583	+41.340%
2019-02-28	24.3400	24.7200	24.0500	24.5300	+0.574%	473,214	+42.723%
2019-02-27	23.7800	24.4500	23.2900	24.3900	+2.522%	285,215	+43.542%
2019-02-26	23.5700	23.8700	23.5250	23.7900	+0.592%	232,987	+47.163%
2019-02-25	23.1800	24.2200	23.1800	23.6500	+2.692%	540,186	+48.034%
2019-02-22	22.6000	23.2100	22.5050	23.0300	+2.038%	224,720	+52.019%
2019-02-21	22.7600	22.7600	21.9600	22.5700	-0.878%	318,696	+55.117%
2019-02-20	22.6000	22.8650	22.2800	22.7700	+0.663%	344,608	+53.755%
2019-02-19	22.5500	22.7950	22.3400	22.6200	+0.266%	276,090	+54.775%
2019-02-15	23.1800	23.2200	22.2350	22.5600	-2.253%	321,662	+55.186%
2019-02-14	22.1700	23.7300	22.1700	23.0800	+4.011%	674,132	+51.690%
2019-02-13	20.9500	23.3350	19.4500	22.1900	+0.635%	927,540	+57.774%
2019-02-12	22.2500	22.2900	21.8601	22.0500	+0.182%	255,145	+58.776%
2019-02-11	22.1800	22.1859	21.8500	22.0100	-0.497%	146,307	+59.064%
2019-02-08	21.7500	22.3400	21.7500	22.1200	+0.958%	161,715	+58.273%
2019-02-07	22.4200	22.4200	21.7900	21.9100	-3.053%	188,008	+59.790%
2019-02-06	22.9000	22.9900	22.5000	22.6000	-1.267%	125,891	+54.912%
2019-02-05	23.2200	23.3600	22.7800	22.8900	-1.080%	138,192	+52.949%
2019-02-04	22.4700	23.1600	22.3751	23.1400	+3.396%	124,821	+51.296%
2019-02-01	21.9100	22.4000	21.5600	22.3800	+2.005%	229,995	+56.434%
2019-01-31	21.6400	22.2400	21.5100	21.9400	+1.574%	269,673	+59.572%
2019-01-30	21.7600	21.8600	21.2500	21.6000	+0.652%	134,150	+62.083%
2019-01-29	22.1400	22.2050	21.4500	21.4600	-2.852%	64,106	+63.141%
2019-01-28	22.1400	22.4100	21.9000	22.0900	-2.083%	126,537	+58.488%
2019-01-25	22.0500	22.6000	21.7500	22.5600	+3.108%	250,977	+55.186%
2019-01-24	21.0600	22.1000	20.9279	21.8800	+3.894%	114,648	+60.009%
2019-01-23	21.5300	21.8300	21.0400	21.0600	-1.818%	132,195	+66.239%
2019-01-22	22.1400	22.3800	21.3900	21.4500	-3.898%	118,017	+63.217%
2019-01-18	21.5900	22.4100	21.5600	22.3200	+2.810%	284,009	+56.855%
2019-01-17	21.8700	22.0600	21.5500	21.7100	-1.453%	266,823	+61.262%
2019-01-16	22.2700	22.6600	21.9000	22.0300	-1.255%	144,907	+58.920%
2019-01-15	21.9300	22.7100	21.9300	22.3100	+1.640%	244,902	+56.925%
2019-01-14	20.0000	22.0000	19.2000	21.9500	+2.714%	510,602	+59.499%
2019-01-11	21.1500	21.4700	21.1500	21.3700	+0.235%	197,330	+63.828%
2019-01-10	21.9800	22.0600	20.4800	21.3200	-4.821%	554,837	+64.212%
2019-01-09	22.6200	23.0700	22.3100	22.4000	-0.665%	377,709	+56.295%
2019-01-08	22.4400	22.6800	21.8900	22.5500	+1.531%	322,727	+55.255%
2019-01-07	21.4800	22.3074	21.4800	22.2100	+3.350%	215,160	+57.632%
2019-01-04	21.2100	22.0200	21.0500	21.4900	+2.774%	199,063	+62.913%
2019-01-03	21.4600	21.4900	20.7800	20.9100	-3.818%	134,131	+67.432%
2019-01-02	21.2000	21.9700	21.2000	21.7400	+0.695%	239,075	+61.040%
2018-12-31	21.4500	21.6000	21.1900	21.5900	+1.696%	152,938	+62.158%
2018-12-28	21.1700	21.9000	20.9800	21.2300	+0.426%	169,982	+64.908%
2018-12-27	20.7200	21.2050	20.3500	21.1400	+0.667%	217,666	+65.610%
2018-12-26	20.4300	21.0400	19.8851	21.0000	+3.042%	335,640	+66.714%
2018-12-24	20.5700	20.9000	20.3000	20.3800	-1.355%	118,008	+71.786%
2018-12-21	22.3200	22.4100	20.5600	20.6600	-7.685%	856,611	+69.458%
2018-12-20	22.3000	22.6330	21.7600	22.3800	+0.224%	244,720	+56.434%
2018-12-19	23.3500	23.5100	22.1200	22.3300	-4.122%	227,787	+56.785%
2018-12-18	22.7400	23.4000	22.4700	23.2900	+3.649%	284,683	+50.322%
2018-12-17	23.1400	23.2900	22.3500	22.4700	-2.895%	304,390	+55.808%
2018-12-14	22.8200	23.3400	22.5200	23.1400	+0.478%	292,140	+51.296%
2018-12-13	23.6600	23.9500	22.9500	23.0300	-2.539%	144,245	+52.019%
2018-12-12	23.7000	24.4000	23.6100	23.6300	+1.373%	181,442	+48.159%
2018-12-11	23.6900	24.2313	22.9900	23.3100	+0.086%	396,951	+50.193%
2018-12-10	23.7200	24.1800	23.2800	23.2900	-2.430%	255,937	+50.322%
2018-12-07	25.0400	25.1100	23.8600	23.8700	-4.482%	438,710	+46.669%
2018-12-06	24.8100	25.1100	24.4000	24.9900	-0.438%	207,880	+40.096%
2018-12-04	26.1600	26.3200	25.0500	25.1000	-4.015%	394,491	+39.482%
2018-12-03	26.4000	26.6300	25.7000	26.1500	-0.229%	292,231	+33.881%
2018-11-30	26.3000	26.3600	25.9200	26.2100	-0.682%	241,253	+33.575%
2018-11-29	26.4100	26.7100	25.7300	26.3900	-0.603%	163,276	+32.664%
2018-11-28	25.6400	26.5800	25.6400	26.5500	+4.404%	341,760	+31.864%
2018-11-27	25.3000	25.8900	24.8800	25.4300	-0.157%	245,131	+37.672%
2018-11-26	25.1400	25.5800	24.6800	25.4700	+3.243%	241,993	+37.456%
2018-11-23	24.6200	24.9900	24.5000	24.6700	-0.283%	94,964	+41.913%
2018-11-21	24.9700	25.5100	24.6200	24.7400	-0.921%	143,638	+41.512%
2018-11-20	25.2000	25.2500	24.5500	24.9700	-2.385%	298,462	+40.208%
2018-11-19	25.8700	26.1200	25.3150	25.5800	-1.615%	528,231	+36.865%
2018-11-16	25.1600	26.2100	24.5850	26.0000	+2.848%	584,199	+34.654%
2018-11-15	24.7500	25.4600	24.2500	25.2800	+1.323%	298,940	+38.489%
2018-11-14	24.5800	25.1600	24.3100	24.9500	+2.802%	433,062	+40.321%
2018-11-13	24.0800	24.7300	23.7200	24.2700	+1.676%	301,398	+44.252%
2018-11-12	24.2800	24.4100	23.7100	23.8700	-2.412%	273,212	+46.669%
2018-11-09	24.8500	25.0900	24.3900	24.4600	-2.277%	307,030	+43.132%
2018-11-08	24.8200	25.4100	22.9614	25.0300	+0.120%	326,193	+39.872%
2018-11-07	24.6700	25.0300	24.2200	25.0000	+2.923%	290,624	+40.040%
2018-11-06	24.2100	24.6400	23.9300	24.2900	+0.041%	209,666	+44.133%
2018-11-05	24.3300	24.5100	23.6900	24.2800	-0.206%	261,462	+44.193%
2018-11-02	24.2500	24.6900	23.6800	24.3300	+0.371%	268,909	+43.896%
2018-11-01	22.7000	24.3700	22.7000	24.2400	+6.831%	596,580	+44.431%
2018-10-31	19.4500	23.5000	19.4500	22.6900	+10.845%	896,515	+54.297%
2018-10-30	19.9800	20.5400	19.8000	20.4700	+4.759%	259,433	+71.031%
2018-10-29	20.0500	20.4550	19.2400	19.5400	-1.363%	184,775	+79.171%
2018-10-26	20.0200	20.3600	19.3300	19.8100	-2.366%	113,535	+76.729%
2018-10-25	20.0000	20.4200	19.7600	20.2900	+2.268%	148,208	+72.548%
2018-10-24	20.2900	20.4400	19.7800	19.8400	-2.602%	226,962	+76.462%
2018-10-23	20.1300	20.4150	19.6800	20.3700	-0.342%	192,991	+71.870%
2018-10-22	20.0900	20.6300	19.9000	20.4400	+2.302%	247,146	+71.282%
2018-10-19	20.0800	20.2800	19.6500	19.9800	-0.548%	181,469	+75.225%
2018-10-18	20.4200	20.6800	20.0500	20.0900	-2.143%	296,058	+74.266%
2018-10-17	20.0500	20.5900	19.8600	20.5300	+2.038%	186,091	+70.531%
2018-10-16	19.7400	20.1600	19.4000	20.1200	+2.496%	147,426	+74.006%
2018-10-15	19.1400	19.8700	19.0200	19.6300	+2.293%	265,411	+78.349%
2018-10-12	19.2900	19.7100	18.8400	19.1900	+1.588%	252,430	+82.439%
2018-10-11	19.2400	19.9800	18.7600	18.8900	-2.377%	537,056	+85.336%
2018-10-10	20.0800	20.5000	19.3200	19.3500	-3.970%	379,201	+80.930%
2018-10-09	19.9600	20.2900	19.5600	20.1500	+0.700%	369,064	+73.747%
2018-10-08	20.2800	20.5500	19.7000	20.0100	-1.283%	327,642	+74.963%
2018-10-05	20.7500	20.8900	20.0200	20.2700	-2.219%	337,755	+72.718%
2018-10-04	20.8200	21.0200	20.5400	20.7300	-0.718%	190,527	+68.886%
2018-10-03	20.9300	21.4300	20.8000	20.8800	+0.144%	169,726	+67.672%
2018-10-02	21.3100	21.3300	20.7725	20.8500	-2.159%	172,233	+67.914%
2018-10-01	21.6200	21.7327	21.2200	21.3100	-0.884%	182,284	+64.289%
2018-09-28	21.4000	21.6500	21.2500	21.5000	+0.703%	147,197	+62.837%
2018-09-27	21.1500	21.5500	21.0000	21.3500	+1.185%	156,374	+63.981%
2018-09-26	21.7000	21.7500	21.0500	21.1000	-2.315%	151,821	+65.924%
2018-09-25	21.6500	21.7000	21.3500	21.6000	-0.231%	147,911	+62.083%
2018-09-24	21.9500	22.0000	21.5000	21.6500	-2.036%	138,592	+61.709%
2018-09-21	22.4000	22.5000	21.9750	22.1000	-1.559%	294,614	+58.416%
2018-09-20	21.8500	22.5000	21.7000	22.4500	+3.456%	208,659	+55.947%
2018-09-19	22.1500	22.6000	21.5500	21.7000	-2.252%	322,061	+61.336%
2018-09-18	23.0000	23.2500	22.2000	22.2000	-3.478%	265,301	+57.703%
2018-09-17	21.4000	23.4500	21.4000	23.0000	+8.235%	645,866	+52.217%
2018-09-14	21.4000	21.6500	21.0000	21.2500	-0.468%	238,314	+64.753%
2018-09-13	21.3500	21.5500	21.2500	21.3500	+0.235%	179,953	+63.981%
2018-09-12	21.2500	21.4500	20.9000	21.3000	0.000%	202,369	+64.366%
2018-09-11	21.1500	21.4250	20.9000	21.3000	+0.472%	217,514	+64.366%
2018-09-10	21.3500	21.3500	21.0000	21.2000	0.000%	187,969	+65.142%
2018-09-07	21.1000	21.4000	20.7500	21.2000	+0.236%	156,906	+65.142%
2018-09-06	21.0000	21.4000	20.8000	21.1500	+0.237%	214,157	+65.532%
2018-09-05	21.4500	21.5000	20.8000	21.1000	-1.860%	251,439	+65.924%
2018-09-04	21.6000	21.6000	21.1000	21.5000	-0.922%	219,426	+62.837%
2018-08-31	21.5500	21.7000	21.3000	21.7000	-0.686%	211,535	+61.336%
2018-08-30	21.8000	22.0000	21.5500	21.8500	-0.228%	161,092	+60.229%
2018-08-29	21.4500	21.9000	21.3000	21.9000	+1.624%	155,478	+59.863%
2018-08-28	21.9000	22.0000	21.4000	21.5500	-1.598%	172,344	+62.459%
2018-08-27	21.6000	22.0000	21.3500	21.9000	+1.860%	188,129	+59.863%
2018-08-24	21.3000	21.5250	21.0000	21.5000	+1.415%	203,261	+62.837%
2018-08-23	21.4000	21.4500	20.9000	21.2000	-0.703%	255,538	+65.142%
2018-08-22	21.4500	21.7500	21.3000	21.3500	-0.698%	197,942	+63.981%
2018-08-21	21.3500	21.7500	21.2500	21.5000	+0.939%	243,745	+62.837%
2018-08-20	21.7000	21.7000	21.2000	21.3000	-1.617%	257,587	+64.366%
2018-08-17	21.0000	21.6500	21.0000	21.6500	+2.607%	226,683	+61.709%
2018-08-16	21.4500	21.4500	20.9000	21.1000	-1.171%	191,495	+65.924%
2018-08-15	21.1000	21.3500	20.7500	21.3500	+0.471%	243,560	+63.981%
2018-08-14	21.2500	21.5000	21.2000	21.2500	+0.236%	201,928	+64.753%
2018-08-13	21.3500	21.5500	20.7500	21.2000	-1.166%	302,829	+65.142%
2018-08-10	21.1000	21.8000	21.1000	21.4500	-0.233%	285,623	+63.217%
2018-08-09	21.7500	21.9000	21.4000	21.5000	-1.149%	223,556	+62.837%
2018-08-08	22.2000	22.2500	21.5000	21.7500	-1.806%	317,729	+60.966%
2018-08-07	22.4000	22.7500	21.8500	22.1500	-1.116%	640,936	+58.059%
2018-08-06	22.9000	23.3000	22.2250	22.4000	-2.609%	470,671	+56.295%
2018-08-03	24.2500	24.2500	22.6000	23.0000	-5.155%	508,146	+52.217%
2018-08-02	23.7000	24.6250	23.2500	24.2500	+1.571%	540,583	+44.371%
2018-08-01	24.4500	25.6000	21.7000	23.8750	-4.309%	802,135	+46.639%
2018-07-31	23.9000	25.2500	23.9000	24.9500	+4.175%	448,058	+40.321%
2018-07-30	24.3500	24.4000	23.7000	23.9500	-2.045%	258,017	+46.180%
2018-07-27	25.8000	25.8000	24.4500	24.4500	-5.233%	185,905	+43.190%
2018-07-26	25.7000	26.3000	25.3500	25.8000	+0.781%	192,412	+35.698%
2018-07-25	26.3000	26.6000	25.4500	25.6000	-2.846%	205,077	+36.758%
2018-07-24	25.7500	26.4000	25.6500	26.3500	+2.930%	293,413	+32.865%
2018-07-23	25.8000	26.3000	25.4500	25.6000	-0.583%	130,037	+36.758%
2018-07-20	26.4000	26.4500	25.7000	25.7500	-3.377%	145,570	+35.961%
2018-07-19	25.4000	26.7000	25.3500	26.6500	+5.336%	248,033	+31.370%
2018-07-18	25.5000	25.5000	25.0500	25.3000	+0.198%	225,558	+38.379%
2018-07-17	25.0500	25.3500	25.0000	25.2500	+0.198%	211,554	+38.653%
2018-07-16	25.7500	25.8000	25.0500	25.2000	-1.946%	120,766	+38.929%
2018-07-13	26.1000	26.3500	25.6500	25.7000	-2.095%	172,170	+36.226%
2018-07-12	25.9000	26.4000	25.7500	26.2500	+2.140%	138,766	+33.371%
2018-07-11	26.3500	26.7000	25.6500	25.7000	-3.019%	189,697	+36.226%
2018-07-10	27.0500	27.2000	26.2000	26.5000	-1.852%	168,065	+32.113%
2018-07-09	26.6000	27.0500	26.4000	27.0000	+1.887%	192,580	+29.667%
2018-07-06	25.7000	26.5000	25.7000	26.5000	+2.713%	161,194	+32.113%
2018-07-05	25.5000	25.8000	25.0500	25.8000	+1.775%	188,000	+35.698%
2018-07-03	25.4500	25.5802	25.0000	25.3500	-0.197%	80,410	+38.107%
2018-07-02	24.5000	25.4000	24.3500	25.4000	+3.252%	156,537	+37.835%
2018-06-29	24.9500	25.3000	24.5000	24.6000	-0.806%	179,778	+42.317%
2018-06-28	24.4000	24.9000	24.4000	24.8000	+1.431%	164,479	+41.169%
2018-06-27	25.1000	25.3000	24.4000	24.4500	-2.783%	161,341	+43.190%
2018-06-26	24.9500	25.4000	24.7000	25.1500	+1.207%	147,113	+39.205%
2018-06-25	25.4000	25.4000	24.3000	24.8500	-3.307%	237,131	+40.885%
2018-06-22	25.3500	26.0000	24.9000	25.7000	+1.782%	630,652	+36.226%
2018-06-21	26.3500	26.4500	25.1500	25.2500	-3.992%	200,179	+38.653%
2018-06-20	26.0500	27.0000	26.0500	26.3000	+1.349%	272,666	+33.118%
2018-06-19	25.8000	26.0250	25.3500	25.9500	-0.575%	246,769	+34.913%
2018-06-18	26.0000	26.2850	25.7500	26.1000	+0.385%	139,655	+34.138%
2018-06-15	26.6500	26.6500	25.9500	26.0000	-3.166%	320,362	+34.654%
2018-06-14	27.3000	27.3000	26.6500	26.8500	-0.923%	143,823	+30.391%
2018-06-13	27.2000	27.6000	26.7500	27.1000	0.000%	192,241	+29.188%
2018-06-12	26.9500	27.3000	25.6250	27.1000	+0.185%	225,669	+29.188%
2018-06-11	26.8500	27.1500	26.4500	27.0500	+1.311%	225,150	+29.427%
2018-06-08	26.2500	26.9000	25.9000	26.7000	+1.136%	206,449	+31.124%
2018-06-07	27.0000	27.1000	26.0500	26.4000	-1.859%	214,449	+32.614%
2018-06-06	25.9500	26.9500	25.6500	26.9000	+3.462%	530,398	+30.149%
2018-06-05	25.8000	26.0500	25.7500	26.0000	+1.365%	237,667	+34.654%
2018-06-04	25.5500	25.9500	25.2998	25.6500	+0.588%	282,964	+36.491%
2018-06-01	24.9500	25.6000	24.9500	25.5000	+2.410%	377,631	+37.294%
2018-05-31	25.4000	25.4000	24.8500	24.9000	-1.581%	225,415	+40.602%
2018-05-30	25.6000	25.8000	25.1000	25.3000	-1.172%	396,251	+38.379%
2018-05-29	25.5000	25.7500	25.1500	25.6000	-0.195%	240,395	+36.758%
2018-05-25	25.3500	27.6200	25.3500	25.6500	+1.183%	203,056	+36.491%
2018-05-24	25.9000	26.1000	24.9500	25.3500	-1.934%	398,657	+38.107%
2018-05-23	26.0000	26.0000	25.6000	25.8500	-0.958%	211,369	+35.435%
2018-05-22	26.1000	26.5000	26.0500	26.1000	0.000%	195,931	+34.138%
2018-05-21	26.6000	26.8000	26.0000	26.1000	-2.612%	243,025	+34.138%
2018-05-18	27.0000	27.1500	26.6500	26.8000	0.000%	362,531	+30.634%
2018-05-17	27.0500	27.1000	26.7000	26.8000	-1.107%	317,123	+30.634%
2018-05-16	26.8000	27.2000	26.6500	27.1000	+1.498%	355,490	+29.188%
2018-05-15	26.5500	26.7500	26.2500	26.7000	+0.376%	324,094	+31.124%
2018-05-14	27.0500	27.2000	26.5500	26.6000	-1.299%	205,562	+31.617%
2018-05-11	27.7500	27.7500	26.6500	26.9500	-2.532%	327,706	+29.907%
2018-05-10	28.0000	28.2000	27.5500	27.6500	-1.250%	296,686	+26.618%
2018-05-09	28.0000	28.0500	27.6500	28.0000	+0.358%	355,810	+25.036%
2018-05-08	27.8000	28.0000	27.6500	27.9000	0.000%	365,141	+25.484%
2018-05-07	27.2500	28.2500	27.2500	27.9000	+2.574%	472,240	+25.484%
2018-05-04	27.4500	27.7500	27.0500	27.2000	-1.091%	497,915	+28.713%
2018-05-03	27.6500	28.1000	27.0000	27.5000	-1.079%	638,598	+27.309%
2018-05-02	27.7000	28.6006	26.0500	27.8000	+14.168%	2,246,195	+25.935%
2018-05-01	23.9000	24.9000	23.7500	24.3500	+2.096%	583,156	+43.778%
2018-04-30	24.0500	24.5500	23.7500	23.8500	-1.037%	593,706	+46.792%
2018-04-27	24.5000	24.6000	23.9500	24.1000	-1.431%	150,292	+45.270%
2018-04-26	24.3000	24.6500	24.0410	24.4500	+0.617%	369,169	+43.190%
2018-04-25	23.0000	24.5500	23.0000	24.3000	+7.761%	588,365	+44.074%
2018-04-24	22.2500	22.6500	22.2500	22.5500	+2.036%	285,167	+55.255%
2018-04-23	22.4500	22.7000	21.9500	22.1000	-1.339%	223,134	+58.416%
2018-04-20	22.5000	22.7500	20.5600	22.4000	-1.104%	174,066	+56.295%
2018-04-19	22.9500	23.0000	22.5500	22.6500	-1.735%	151,383	+54.570%
2018-04-18	23.1500	23.3612	22.9500	23.0500	+0.217%	268,399	+51.887%
2018-04-17	22.6000	23.0500	22.4250	23.0000	+2.908%	288,293	+52.217%
2018-04-16	22.1500	22.7500	22.1000	22.3500	+1.131%	231,776	+56.644%
2018-04-13	22.3500	22.4000	21.9000	22.1000	-1.119%	125,477	+58.416%
2018-04-12	22.0000	22.4500	21.9000	22.3500	+2.523%	228,428	+56.644%
2018-04-11	21.5000	22.3000	21.5000	21.8000	+0.230%	246,176	+60.596%
2018-04-10	20.3500	21.8500	20.3500	21.7500	+8.209%	306,927	+60.966%
2018-04-09	20.1000	20.4000	20.0500	20.1000	+0.752%	187,548	+74.179%
2018-04-06	20.3000	20.6000	19.7000	19.9500	-2.445%	219,910	+75.489%

document.getElementById("Bkq1X0").onerror = function(){this.style.display='none';}; .dark-mode .gRLsyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRLsyz{ color: #333333; background-color: white; border: 2px solid #333333; }CRAYCray Incstock NASDAQ

CRAY
Cray Inc
stock NASDAQ