FinData: Historical Data for NASDAQ, CRAY

Friday, 19 April 2024

Cray Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
24/09/19	34.99	35.01	34.99	35.01	616,200
23/09/19	34.98	35.00	34.98	35.00	512,500
20/09/19	34.97	34.99	34.96	34.97	592,700
19/09/19	34.97	34.98	34.96	34.97	711,200
18/09/19	34.98	34.99	34.95	34.97	905,600
17/09/19	34.97	34.99	34.96	34.98	507,800
16/09/19	34.97	34.98	34.97	34.98	212,500
13/09/19	34.95	34.98	34.94	34.98	328,200
12/09/19	34.94	34.97	34.94	34.95	246,600
11/09/19	34.93	34.96	34.93	34.95	570,900
09/09/19	34.94	34.95	34.94	34.95	113,600
06/09/19	34.95	34.95	34.93	34.94	203,900
05/09/19	34.96	34.96	34.94	34.94	184,800
04/09/19	34.95	34.97	34.94	34.95	114,700
03/09/19	34.93	34.95	34.93	34.93	308,300
30/08/19	34.94	34.95	34.93	34.93	255,100
29/08/19	34.94	34.94	34.91	34.93	349,500
28/08/19	34.91	34.92	34.91	34.92	364,300
27/08/19	34.95	34.95	34.91	34.92	783,700
26/08/19	34.95	34.97	34.94	34.95	310,600
23/08/19	34.93	34.95	34.93	34.94	279,500
22/08/19	34.95	34.96	34.93	34.93	872,400
21/08/19	34.94	34.97	34.93	34.94	887,900
20/08/19	34.75	34.94	34.75	34.93	1,211,300
19/08/19	34.67	34.71	34.63	34.69	275,500
16/08/19	34.60	34.65	34.59	34.64	671,500
15/08/19	34.60	34.62	34.57	34.57	1,292,500
14/08/19	34.60	34.65	34.58	34.60	510,900
13/08/19	34.60	34.66	34.60	34.61	243,800
12/08/19	34.61	34.66	34.59	34.60	376,000
09/08/19	34.58	34.63	34.58	34.60	255,300
08/08/19	34.59	34.59	34.55	34.55	424,900
07/08/19	34.59	34.61	34.58	34.58	315,300
06/08/19	34.59	34.72	34.56	34.60	498,800
05/08/19	34.64	34.64	34.52	34.57	1,037,100
02/08/19	34.70	34.72	34.68	34.71	225,900
01/08/19	34.65	34.75	34.65	34.71	247,500
31/07/19	34.66	34.73	34.64	34.64	223,900
30/07/19	34.64	34.69	34.64	34.64	251,400
29/07/19	34.65	34.66	34.58	34.65	507,700
26/07/19	34.65	34.69	34.62	34.64	460,000

Global Indices

No news available...

Currencies