Cray Stock Price History, CRAY Historical Prices

Add to My Stocks
$25.85 $0.25 (0.96%) CRAY stock closing price May 23, 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
2018-05-23 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
2018-05-11 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 - 2.87
2018-05-04 27.45 27.75 27.05 27.2 497,915 - 2.79
2018-05-03 27.65 28.1 27 27.5 638,598 - 2.82
2018-05-02 27.7 28.6 26.05 27.8 2,246,195 - 2.86
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
2018-04-04 20.05 20.5 19.9 20.4 216,102 - 2.1
2018-04-03 20.6 20.9 20.08 20.4 200,546 - 2.1
2018-04-02 20.45 20.75 20.1 20.5 367,931 - 2.11
2018-03-29 20.25 21.2 20 20.7 324,873 - 2.13
2018-03-28 20.4 20.4 19.75 20.05 268,454 - 2.06
2018-03-27 20.8 21.05 20.25 20.3 269,201 - 2.08
2018-03-26 21 21.35 20.2 20.7 252,534 - 2.13
2018-03-23 21.2 21.4 20.7 20.9 386,741 - 2.15
2018-03-22 21 21.45 20.95 21.2 333,566 - 2.18
2018-03-21 21.2 21.53 21.1 21.25 222,930 - 2.18
2018-03-20 21.5 21.73 21.1 21.25 205,388 - 2.18
2018-03-19 22.3 22.3 21.44 21.5 299,411 - 2.21
2018-03-16 22.2 22.85 22.2 22.45 541,629 - 2.31
2018-03-15 22.3 22.3 21.95 22.05 171,191 - 2.26
2018-03-14 22.65 22.7 22.1 22.2 231,999 - 2.28
2018-03-13 22.7 22.9 22.45 22.45 229,842 - 2.31
2018-03-12 22.5 22.85 22.35 22.5 242,400 - 2.31
2018-03-09 21.95 22.65 21.8 22.45 370,403 - 2.31
2018-03-08 22.4 22.55 21.55 21.65 351,029 - 2.22
2018-03-07 22 22.6 22 22.45 424,613 - 2.31
2018-03-06 22.4 22.7 22.1 22.25 381,068 - 2.29
2018-03-05 21.5 22.2 21.4 22.1 360,595 - 2.27
2018-03-02 21.25 21.7 20.96 21.5 294,252 - 2.21
2018-03-01 21.75 21.85 21.2 21.45 326,984 - 2.2
2018-02-28 23.2 23.2 21.6 21.8 394,889 - 2.24
2018-02-27 22.85 23.25 22.6 23 366,834 - 2.36
2018-02-26 21.9 23 21.83 22.95 330,066 - 2.36
2018-02-23 22.1 22.15 21.55 21.85 307,712 - 2.24
2018-02-22 22.05 22.3 21.65 22.1 440,745 - 2.27
2018-02-21 22.45 22.6 21.8 21.95 552,578 - 2.25
2018-02-20 23.3 23.3 22.3 22.5 414,735 - 2.31
2018-02-19 0 0 0 23.4 0 - -
2018-02-16 24.25 25.65 23.35 23.4 1,175,330 - 2.4
2018-02-15 23.65 24.55 23.2 24.15 332,165 65.27 1.7
2018-02-14 22.75 23.6 22.75 23.45 288,584 63.38 1.65
2018-02-13 22.65 23.1 22.35 23 266,146 62.16 1.62
2018-02-12 22.2 22.98 21.9 22.9 307,270 61.89 1.61
2018-02-09 22.15 22.65 21.3 22.15 357,544 59.87 1.56
2018-02-08 23 23 21.8 21.85 262,663 59.05 1.53
2018-02-07 22.65 23.1 22.35 22.9 192,971 61.89 1.61
2018-02-06 21.95 22.85 21.55 22.65 510,528 61.22 1.59
2018-02-05 23.1 23.35 22.15 22.2 277,228 60 1.56
2018-02-02 24.25 24.25 23.1 23.25 365,968 62.84 1.63
2018-02-01 24.05 24.45 23.5 24.35 213,744 65.81 1.71
2018-01-31 24.6 24.75 24.1 24.25 287,770 65.54 1.7
2018-01-30 24.55 24.8 24.15 24.55 261,439 66.35 1.72
2018-01-29 25.35 25.55 24.75 24.85 163,377 67.16 1.75
2018-01-26 25.3 25.7 24.9 25.4 271,611 68.65 1.78
2018-01-25 25.05 25.3 24.73 25.05 380,297 67.7 1.76
2018-01-24 25.45 25.45 24.6 25.05 262,295 67.7 1.76
2018-01-23 24.95 25.5 24.95 25.25 286,647 68.24 1.77
2018-01-22 25.4 25.4 24.8 25.05 192,102 67.7 1.76
2018-01-19 25.2 25.65 24.8 25.35 293,366 68.51 1.78
2018-01-18 25.45 25.45 24.85 25.15 464,450 67.97 1.77
2018-01-17 25.5 25.6 24.93 25.35 268,233 68.51 1.78
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 Price26.37

Cray Historical PE ratio: Past 5 years

Max PE Ratio1762.5Aug 01,2013
Min PE Ratio4.47May 23,2013
Avg PE Ratio180.58

Cray Historical PS ratio: Past 5 years

Max PS Ratio3.03Feb 14,2014
Min PS Ratio1.1Sep 25,2015
Avg PS Ratio1.86

CRAY Industry Peers

Company Price Change (%)
Fujitsu (FJTSY)31.30.57 (1.79%)
Paradigm System (PSYS)0.150 (0%)
Intel (INTC)55.210.76 (1.4%)
Lenovo Group (LNVGY)9.750.02 (0.21%)
Hp Inc (HPQ)21.90.17 (0.77%)
Xplore (XPLR)3.170.02 (0.63%)
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 210,499 typically implies breaking news or earnings release. The closing price was $25.85 and 210,499 shares of CRAY were traded on May 23, 2018. Looking at Cray stock history data, the P/S ratio was at a low of 1.1 on Sep 25, 2015.