CRAY Historical Stock Price

Below is the stock price history for Cray CRAY. Data is recorded each day for the historical open, high, low, close and volume. The Cray stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cray Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 20.55 20.55 20.115 20.115 7,173
2018-10-17 20.39 20.57 20.25 20.51 7,121
2018-10-16 19.61 20.11 19.61 20.11 7,388
2018-10-15 19.11 19.85 19.07 19.65 15,378
2018-10-12 19.27 19.31 18.88 19.21 13,672
2018-10-11 19.81 19.82 18.79 18.95 19,763
2018-10-10 20.28 20.35 19.355 19.355 29,493
2018-10-09 19.69 20.20 19.69 20.155 23,269
2018-10-08 20.27 20.27 19.75 20.02 24,077
2018-10-05 20.67 20.76 20.08 20.31 23,927
2018-10-04 20.72 21.02 20.58 20.75 18,613
2018-10-03 21.09 21.38 20.85 20.88 8,383
2018-10-02 21.21 21.22 20.81 20.84 5,088
2018-10-01 21.38 21.58 21.23 21.27 5,491
2018-09-28 21.50 21.65 21.40 21.45 2,277
2018-09-27 21.05 21.50 21.05 21.45 1,578
2018-09-26 21.25 21.30 21.125 21.125 3,331
2018-09-25 21.40 21.70 21.35 21.55 4,932
2018-09-24 21.90 21.90 21.55 21.70 2,893
2018-09-21 22.35 22.35 22.00 22.10 6,616
2018-09-20 22.15 22.40 21.85 22.275 4,394
2018-09-19 22.40 22.50 21.55 21.55 31,808
2018-09-18 23.25 23.25 22.30 22.30 14,997
2018-09-17 21.60 23.30 21.60 23.025 15,428
2018-09-14 21.45 21.65 21.05 21.275 6,985
2018-09-13 21.50 21.525 21.25 21.325 6,217
2018-09-12 21.00 21.425 21.00 21.425 10,754
2018-09-11 21.00 21.40 20.95 21.275 9,432
2018-09-10 21.10 21.35 21.05 21.20 5,482
2018-09-07 20.85 21.35 20.85 21.20 2,808

» More Cray Stock Price History

To see other companies like Cray (CRAY), view our stock market today for news, and other data.