Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cray Inc (NQ: CRAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.150 7.150 6.760 6.760 254,112 -0.41(-5.72%)
Apr 29, 2010 7.170 7.210 7.040 7.170 136,194 +0.07(+0.99%)
Apr 28, 2010 6.960 7.370 6.940 7.100 297,076 +0.18(+2.60%)
Apr 27, 2010 7.270 7.300 6.840 6.920 172,436 -0.42(-5.72%)
Apr 26, 2010 7.390 7.450 7.300 7.340 121,827 -0.05(-0.68%)
Apr 23, 2010 7.240 7.400 7.131 7.390 180,159 +0.17(+2.35%)
Apr 22, 2010 6.820 7.280 6.750 7.220 255,528 +0.29(+4.18%)
Apr 21, 2010 6.830 6.950 6.810 6.930 373,554 +0.14(+2.06%)
Apr 20, 2010 6.800 6.900 6.750 6.790 188,621 +0.04(+0.59%)
Apr 19, 2010 6.640 6.770 6.610 6.750 226,521 +0.04(+0.60%)
Apr 16, 2010 6.790 6.860 6.640 6.710 228,310 -0.08(-1.18%)
Apr 15, 2010 6.650 6.800 6.650 6.790 153,456 +0.14(+2.11%)
Apr 14, 2010 6.630 6.730 6.610 6.650 195,549 +0.05(+0.76%)
Apr 13, 2010 6.630 6.670 6.500 6.600 150,300 -0.02(-0.30%)
Apr 12, 2010 6.350 6.655 6.300 6.620 198,972 +0.25(+3.92%)
Apr 09, 2010 6.350 6.400 6.230 6.370 128,574 +0.01(+0.16%)
Apr 08, 2010 6.220 6.440 6.150 6.360 178,791 +0.09(+1.44%)
Apr 07, 2010 6.180 6.270 6.140 6.270 241,300 +0.10(+1.62%)
Apr 06, 2010 6.250 6.250 6.110 6.170 345,854 +0.00(+0.00%)
Apr 05, 2010 6.400 6.820 6.110 6.170 1,125,651 +0.13(+2.15%)
Apr 01, 2010 6.010 6.040 6.040 6.040 124,800 +0.09(+1.51%)
Mar 31, 2010 5.960 6.120 5.940 5.950 129,781 -0.05(-0.83%)
Mar 30, 2010 6.070 6.130 5.910 6.000 178,551 -0.07(-1.15%)
Mar 29, 2010 6.250 6.250 6.050 6.070 222,354 -0.16(-2.57%)
Mar 26, 2010 6.210 6.260 6.110 6.230 146,602 +0.12(+1.96%)
Mar 25, 2010 6.130 6.280 6.090 6.110 326,668 +0.04(+0.66%)
Mar 24, 2010 6.070 6.190 6.010 6.070 217,655 -0.12(-1.94%)
Mar 23, 2010 6.140 6.210 6.000 6.190 202,820 +0.03(+0.49%)
Mar 22, 2010 5.800 6.190 5.740 6.160 157,537 +0.29(+4.94%)
Mar 19, 2010 6.060 6.080 5.750 5.870 308,164 -0.14(-2.33%)
Mar 18, 2010 6.050 6.220 6.000 6.010 251,783 -0.02(-0.33%)
Mar 17, 2010 5.830 6.220 5.830 6.030 211,912 +0.21(+3.61%)
Mar 16, 2010 5.760 5.880 5.750 5.820 146,423 +0.07(+1.22%)
Mar 15, 2010 5.770 5.862 5.710 5.750 210,274 -0.04(-0.69%)
Mar 12, 2010 5.900 5.920 5.730 5.790 127,998 -0.05(-0.86%)
Mar 11, 2010 5.880 5.932 5.820 5.840 157,036 -0.04(-0.68%)
Mar 10, 2010 5.940 6.060 5.830 5.880 202,492 -0.02(-0.34%)
Mar 09, 2010 5.750 6.026 5.680 5.900 262,424 +0.11(+1.90%)
Mar 08, 2010 5.960 6.020 5.770 5.790 265,270 -0.15(-2.53%)
Mar 05, 2010 5.770 5.950 5.770 5.940 172,058 +0.18(+3.13%)
Mar 04, 2010 5.740 5.832 5.570 5.760 204,004 -0.03(-0.52%)
Mar 03, 2010 5.720 5.850 5.610 5.790 245,580 +0.05(+0.87%)
Mar 02, 2010 5.380 5.750 5.350 5.740 323,214 +0.38(+7.09%)
Mar 01, 2010 5.270 5.600 5.260 5.360 477,929 +0.12(+2.29%)
Feb 26, 2010 5.230 5.330 5.210 5.240 247,205 -0.01(-0.19%)
Feb 25, 2010 5.210 5.290 5.090 5.250 280,328 -0.07(-1.32%)
Feb 24, 2010 5.170 5.330 5.170 5.320 256,356 +0.15(+2.90%)
Feb 23, 2010 5.280 5.280 5.110 5.170 245,101 -0.11(-2.08%)
Feb 22, 2010 5.260 5.330 5.200 5.280 207,768 +0.03(+0.57%)
Feb 19, 2010 5.420 5.450 5.150 5.250 323,753 -0.18(-3.31%)
Feb 18, 2010 5.280 5.440 5.230 5.430 224,428 +0.11(+2.07%)
Feb 17, 2010 5.380 5.380 5.170 5.320 350,315 -0.03(-0.56%)
Feb 16, 2010 5.210 5.350 4.980 5.350 457,994 +0.17(+3.28%)
Feb 12, 2010 5.180 5.180 5.180 5.180 279,200 -0.05(-0.96%)
Feb 11, 2010 5.000 5.240 4.910 5.230 189,115 +0.23(+4.60%)
Feb 10, 2010 4.790 5.000 4.700 5.000 300,055 +0.17(+3.52%)
Feb 09, 2010 4.690 4.870 4.650 4.830 183,424 +0.22(+4.77%)
Feb 08, 2010 4.880 4.880 4.610 4.610 188,842 -0.26(-5.34%)
Feb 05, 2010 4.620 4.930 4.620 4.870 203,552 +0.25(+5.41%)
Feb 04, 2010 4.990 5.160 4.520 4.620 382,197 -0.40(-7.97%)
Feb 03, 2010 4.970 5.100 4.840 5.020 290,771 +0.03(+0.60%)
Feb 02, 2010 4.700 5.080 4.550 4.990 546,562 +0.28(+5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.