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
2018-07-16 25.75 25.75 25.05 25.15 5,033
2018-07-13 26.40 26.40 25.65 25.75 4,424
2018-07-12 26.05 26.35 25.80 26.20 2,967
2018-07-11 26.50 26.50 25.675 25.675 3,152
2018-07-10 27.20 27.20 26.25 26.55 6,872
2018-07-09 26.70 27.00 26.45 26.975 7,527
2018-07-06 25.75 26.475 25.75 26.40 2,624
2018-07-05 25.55 25.70 25.05 25.70 4,908
2018-07-03 25.30 25.45 25.05 25.35 3,851
2018-07-02 24.75 25.30 24.65 25.30 4,068
2018-06-29 24.95 25.10 24.55 24.60 1,524
2018-06-28 24.50 24.90 24.50 24.75 5,029
2018-06-27 25.25 25.25 24.40 24.50 5,627
2018-06-26 25.05 25.30 24.90 25.20 4,319
2018-06-25 25.20 25.20 24.30 24.825 9,178
2018-06-22 25.35 25.75 24.90 25.75 8,721
2018-06-21 26.35 26.35 25.25 25.30 6,226
2018-06-20 26.85 26.85 26.25 26.275 9,176
2018-06-19 25.70 25.90 25.35 25.90 6,234
2018-06-18 25.80 26.20 25.80 26.10 3,873
2018-06-15 26.90 26.90 26.00 26.05 4,707
2018-06-14 27.25 27.25 26.70 26.825 4,548
2018-06-13 27.20 27.50 26.85 27.05 8,688
2018-06-12 26.95 27.25 26.80 27.15 5,285
2018-06-11 26.95 27.10 26.60 26.95 9,072
2018-06-08 25.10 26.85 25.10 26.75 8,530
2018-06-07 26.75 27.10 26.20 26.50 10,731
2018-06-06 25.85 26.875 25.75 26.85 13,348
2018-06-05 25.90 25.90 25.80 25.90 4,151
2018-06-04 25.80 25.80 25.25 25.625 2,757

» More Cray Stock Price History

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