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
2017-12-15 24.40 24.875 24.35 24.875 7,489
2017-12-14 24.20 24.85 24.20 24.35 4,600
2017-12-13 23.25 24.15 23.20 23.95 14,960
2017-12-12 22.45 22.70 22.45 22.70 2,938
2017-12-11 22.45 22.55 22.20 22.30 2,410
2017-12-08 22.20 22.50 22.20 22.45 4,619
2017-12-07 21.50 21.95 21.50 21.95 1,961
2017-12-06 21.70 21.70 21.40 21.50 3,298
2017-12-05 21.65 21.95 21.65 21.85 5,177
2017-12-04 22.85 22.90 21.80 21.825 15,048
2017-12-01 22.55 22.80 22.10 22.60 2,609
2017-11-30 22.65 23.00 22.60 22.75 4,880
2017-11-29 22.90 22.90 22.50 22.575 3,889
2017-11-28 22.55 22.75 22.525 22.75 4,006
2017-11-27 22.75 22.90 22.45 22.475 8,870
2017-11-24 23.20 23.20 22.85 22.85 4,935
2017-11-22 23.45 23.45 23.20 23.25 5,705
2017-11-21 23.45 24.20 23.15 23.40 22,600
2017-11-20 20.90 21.25 20.90 21.25 8,483
2017-11-17 20.45 20.85 20.35 20.725 4,993
2017-11-16 20.55 20.65 20.30 20.45 3,336
2017-11-15 18.85 19.90 18.65 19.70 9,751
2017-11-14 18.70 18.70 18.10 18.50 8,677
2017-11-13 19.00 19.15 18.80 18.80 2,923
2017-11-10 19.125 19.375 19.125 19.25 1,133
2017-11-09 18.95 19.20 18.70 19.05 6,820
2017-11-08 18.60 18.775 18.40 18.775 4,191
2017-11-07 19.05 19.05 18.65 18.725 10,852
2017-11-06 19.15 19.35 19.05 19.05 10,140
2017-11-03 19.80 19.80 19.05 19.05 7,111

» More Cray Stock Price History

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