Cray Stock Price History, CRAY Historical Prices

Add to My Stocks
$21.3 $0.35 (1.62%) CRAY stock closing price Aug 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cray stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cray price to earnings ratio data. The Cray stock price history chart shows that the stock price was at a high of $43.06 on Mar 03, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 21 21.65 21 21.65 226,683 - 1.97
2018-08-16 21.45 21.45 20.9 21.1 191,495 - 1.92
2018-08-14 21.25 21.5 21.2 21.25 201,928 - 1.93
2018-08-13 21.35 21.55 20.75 21.2 302,829 - 1.93
2018-08-09 21.75 21.9 21.4 21.5 223,556 - 1.96
2018-08-07 22.4 22.75 21.85 22.15 640,936 - 2.02
2018-08-06 22.9 23.3 22.23 22.4 470,671 - 2.19
2018-08-03 24.25 24.25 22.6 23 508,146 - 2.25
2018-08-02 23.7 24.63 23.25 24.25 540,583 - 2.37
2018-08-01 24.45 25.6 21.7 23.88 802,135 - 2.34
2018-07-31 23.9 25.25 23.9 24.95 448,058 - 2.44
2018-07-27 25.8 25.8 24.45 24.45 185,905 - 2.39
2018-07-26 25.7 26.3 25.35 25.8 192,412 - 2.53
2018-07-25 26.3 26.6 25.45 25.6 205,077 - 2.51
2018-07-24 25.75 26.4 25.65 26.35 293,413 - 2.58
2018-07-23 25.8 26.3 25.45 25.6 130,037 - 2.51
2018-07-20 26.4 26.45 25.7 25.75 145,570 - 2.52
2018-07-18 25.5 25.5 25.05 25.3 225,558 - 2.48
2018-07-17 25.05 25.35 25 25.25 211,554 - 2.47
2018-07-12 25.9 26.4 25.75 26.25 138,766 - 2.57
2018-07-11 26.35 26.7 25.65 25.7 189,697 - 2.52
2018-07-10 27.05 27.2 26.2 26.5 168,065 - 2.59
2018-07-09 26.6 27.05 26.4 27 192,580 - 2.64
2018-07-06 25.7 26.5 25.7 26.5 161,194 - 2.59
2018-07-05 25.5 25.8 25.05 25.8 188,000 - 2.53
2018-07-03 25.45 25.58 25 25.35 80,410 - 2.48
2018-07-02 24.5 25.4 24.35 25.4 156,537 - 2.49
2018-06-29 24.95 25.3 24.5 24.6 179,778 - 2.41
2018-06-28 24.4 24.9 24.4 24.8 164,479 - 2.43
2018-06-27 25.1 25.3 24.4 24.45 161,341 - 2.39
2018-06-26 24.95 25.4 24.7 25.15 147,113 - 2.46
2018-06-25 25.4 25.4 24.3 24.85 237,131 - 2.43
2018-06-22 25.35 26 24.9 25.7 630,652 - 2.52
2018-06-21 26.35 26.45 25.15 25.25 200,179 - 2.47
2018-06-20 26.05 27 26.05 26.3 272,666 - 2.57
2018-06-19 25.8 26.03 25.35 25.95 246,769 - 2.54
2018-06-18 26 26.29 25.75 26.1 139,655 - 2.56
2018-06-15 26.65 26.65 25.95 26 320,362 - 2.55
2018-06-14 27.3 27.3 26.65 26.85 143,823 - 2.63
2018-06-13 27.2 27.6 26.75 27.1 192,241 - 2.65
2018-06-12 26.95 27.3 25.63 27.1 225,669 - 2.65
2018-06-11 26.85 27.15 26.45 27.05 225,150 - 2.65
2018-06-08 26.25 26.9 25.9 26.7 206,449 - 2.61
2018-06-07 27 27.1 26.05 26.4 214,449 - 2.58
2018-06-06 25.95 26.95 25.65 26.9 530,398 - 2.63
2018-06-05 25.8 26.05 25.75 26 237,667 - 2.55
2018-06-04 25.55 25.95 25.3 25.65 282,964 - 2.51
2018-06-01 24.95 25.6 24.95 25.5 377,631 - 2.5
2018-05-31 25.4 25.4 24.85 24.9 225,415 - 2.44
2018-05-30 25.6 25.8 25.1 25.3 396,251 - 2.48
2018-05-29 25.5 25.75 25.15 25.6 240,395 - 2.51
2018-05-28 0 0 0 25.65 0 - -
2018-05-25 25.35 27.62 25.35 25.65 203,056 - 2.51
2018-05-24 25.9 26.1 24.95 25.35 398,657 - 2.48
2018-05-23 26 26 25.6 25.85 210,499 - 2.53
2018-05-22 26.1 26.5 26.05 26.1 195,931 - 2.56
2018-05-21 26.6 26.8 26 26.1 243,025 - 2.56
2018-05-18 27 27.15 26.65 26.8 362,531 - 2.62
2018-05-17 27.05 27.1 26.7 26.8 317,123 - 2.62
2018-05-16 26.8 27.2 26.65 27.1 355,490 - 2.65
2018-05-15 26.55 26.75 26.25 26.7 324,094 - 2.61
2018-05-14 27.05 27.2 26.55 26.6 205,562 - 2.6
2018-05-11 27.75 27.75 26.65 26.95 327,706 - 2.64
2018-05-10 28 28.2 27.55 27.65 296,686 - 2.71
2018-05-09 28 28.05 27.65 28 355,810 - 2.74
2018-05-08 27.8 28 27.65 27.9 365,141 - 2.73
2018-05-07 27.25 28.25 27.25 27.9 472,240 - 2.73
2018-05-04 27.45 27.75 27.05 27.2 497,915 - 2.66
2018-05-03 27.65 28.1 27 27.5 638,598 - 2.69
2018-05-02 27.7 28.6 26.05 27.8 2,246,195 - 2.72
2018-05-01 23.9 24.9 23.75 24.35 583,156 - 2.5
2018-04-30 24.05 24.55 23.75 23.85 593,706 - 2.45
2018-04-27 24.5 24.6 23.95 24.1 178,792 - 2.48
2018-04-26 24.3 24.65 24.04 24.45 369,169 - 2.51
2018-04-25 23 24.55 23 24.3 588,365 - 2.5
2018-04-24 22.25 22.65 22.25 22.55 285,167 - 2.32
2018-04-23 22.45 22.7 21.95 22.1 223,134 - 2.27
2018-04-20 22.5 22.75 20.56 22.4 174,066 - 2.3
2018-04-19 22.95 23 22.55 22.65 151,383 - 2.33
2018-04-18 23.15 23.36 22.95 23.05 268,399 - 2.37
2018-04-17 22.6 23.05 22.43 23 288,293 - 2.36
2018-04-16 22.15 22.75 22.1 22.35 231,776 - 2.3
2018-04-13 22.35 22.4 21.9 22.1 125,477 - 2.27
2018-04-12 22 22.45 21.9 22.35 228,428 - 2.3
2018-04-11 21.5 22.3 21.5 21.8 246,176 - 2.24
2018-04-10 20.35 21.85 20.35 21.75 306,927 - 2.23
2018-04-09 20.1 20.4 20.05 20.1 187,548 - 2.06
2018-04-06 20.3 20.6 19.7 19.95 219,910 - 2.05
2018-04-05 20.6 20.8 20.2 20.45 141,508 - 2.1
Get more Data

Cray Stock History Chart

View CRAY PE ratio, PS ratio stocks charts and compare with peers.
CRAY Chart
Note: Compare Cray stock price history with the index and industry peers.

Cray Stock Price History: Past 5 years

Max Stock Price43.06Mar 03,2016
Min Stock Price16.35Feb 01,2017
Avg Stock Price26.53

Cray Historical PE ratio: Past 5 years

Max PE Ratio1641.25Aug 23,2013
Min PE Ratio10.03Sep 29,2015
Avg PE Ratio168.88

Cray Historical PS ratio: Past 5 years

Max PS Ratio3.03Feb 14,2014
Min PS Ratio1.1Sep 25,2015
Avg PS Ratio1.88

CRAY Industry Peers

Company Price Change (%)
Fujitsu (FJTSY)35.060.24 (0.68%)
Paradigm System (PSYS)0.20 (0%)
Intel (INTC)46.50.6 (1.27%)
Lenovo Group (LNVGY)12.860.38 (3.04%)
Hp Inc (HPQ)24.540 (0%)
Xplore (XPLR)5.990 (0%)
Steelcloud (SCLD)00 (0%)

Cray share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Cray stock analysis. Cray stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 257,587 typically implies breaking news or earnings release. The closing price was $21.3 and 257,587 shares of CRAY were traded on Aug 20, 2018. Looking at Cray stock history data, the P/S ratio was at a low of 1.1 on Sep 25, 2015.