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 (%)
Jun 30, 2004 6.630 6.730 6.520 6.620 697,400 -0.03(-0.45%)
Jun 29, 2004 6.650 6.680 6.520 6.650 705,900 +0.06(+0.91%)
Jun 28, 2004 6.640 6.810 6.540 6.590 1,460,900 +0.01(+0.15%)
Jun 25, 2004 6.400 6.680 6.350 6.580 1,456,900 +0.15(+2.33%)
Jun 24, 2004 6.670 6.690 6.390 6.430 1,217,900 -0.19(-2.87%)
Jun 23, 2004 6.340 6.690 6.340 6.620 878,500 +0.18(+2.80%)
Jun 22, 2004 6.400 6.540 6.360 6.440 1,582,300 +0.04(+0.63%)
Jun 21, 2004 6.910 6.940 6.360 6.400 3,054,200 -0.51(-7.38%)
Jun 18, 2004 7.000 7.140 6.880 6.910 1,439,700 -0.19(-2.68%)
Jun 17, 2004 7.240 7.270 7.030 7.100 779,000 -0.11(-1.53%)
Jun 16, 2004 7.270 7.300 7.150 7.210 767,400 -0.06(-0.83%)
Jun 15, 2004 7.080 7.290 7.070 7.270 1,262,700 +0.22(+3.12%)
Jun 14, 2004 7.180 7.240 7.050 7.050 1,031,900 -0.10(-1.40%)
Jun 10, 2004 7.120 7.220 7.070 7.150 883,900 +0.11(+1.56%)
Jun 09, 2004 7.200 7.300 7.040 7.040 972,300 -0.20(-2.76%)
Jun 08, 2004 7.300 7.340 7.170 7.240 785,400 -0.06(-0.82%)
Jun 07, 2004 7.560 7.570 7.280 7.300 1,193,600 -0.13(-1.75%)
Jun 04, 2004 7.370 7.530 7.280 7.430 1,273,800 +0.13(+1.78%)
Jun 03, 2004 7.470 7.540 7.270 7.300 841,700 -0.21(-2.80%)
Jun 02, 2004 7.670 7.690 7.500 7.510 1,040,700 -0.14(-1.83%)
Jun 01, 2004 7.860 7.940 7.540 7.650 1,200,800 -0.23(-2.92%)
May 28, 2004 7.760 8.030 7.540 7.880 1,671,500 +0.16(+2.07%)
May 27, 2004 7.750 7.780 7.500 7.720 1,058,300 +0.01(+0.13%)
May 26, 2004 7.650 7.800 7.550 7.710 1,229,900 +0.06(+0.78%)
May 25, 2004 7.440 7.650 7.310 7.650 1,096,200 +0.18(+2.41%)
May 24, 2004 7.460 7.560 7.340 7.470 679,500 +0.07(+0.95%)
May 21, 2004 7.360 7.450 7.260 7.400 479,900 +0.02(+0.27%)
May 20, 2004 7.460 7.500 7.190 7.380 1,087,300 -0.01(-0.14%)
May 19, 2004 7.600 7.600 7.210 7.390 1,155,100 -0.04(-0.54%)
May 18, 2004 7.250 7.509 7.220 7.430 1,970,100 +0.37(+5.24%)
May 17, 2004 7.000 7.090 6.880 7.060 1,400,500 -0.08(-1.12%)
May 14, 2004 7.320 7.320 7.000 7.140 1,044,700 -0.15(-2.06%)
May 13, 2004 7.300 7.680 7.220 7.290 2,612,600 -0.11(-1.49%)
May 12, 2004 7.040 7.430 6.920 7.400 4,164,200 +0.43(+6.17%)
May 11, 2004 6.820 7.070 6.810 6.970 1,220,100 +0.37(+5.61%)
May 10, 2004 6.610 6.730 6.330 6.600 956,800 -0.12(-1.79%)
May 07, 2004 6.900 7.100 6.720 6.720 1,246,700 -0.24(-3.45%)
May 06, 2004 6.800 7.070 6.680 6.960 1,589,300 +0.12(+1.75%)
May 05, 2004 6.890 6.980 6.670 6.840 2,254,700 +0.34(+5.23%)
May 04, 2004 6.540 6.660 6.350 6.500 1,599,900 +0.23(+3.67%)
May 03, 2004 6.200 6.340 6.010 6.270 2,272,000 +0.07(+1.13%)
Apr 30, 2004 6.630 6.700 6.140 6.200 1,708,600 -0.20(-3.13%)
Apr 29, 2004 6.480 6.550 5.842 6.400 7,602,600 -0.67(-9.43%)
Apr 28, 2004 7.220 7.240 6.980 7.066 1,901,000 +0.08(+1.09%)
Apr 27, 2004 7.110 7.240 6.890 6.990 1,078,800 -0.12(-1.69%)
Apr 26, 2004 7.250 7.340 7.030 7.110 1,371,100 -0.04(-0.56%)
Apr 23, 2004 7.020 7.210 6.910 7.150 1,119,800 +0.06(+0.85%)
Apr 22, 2004 7.000 7.150 6.910 7.090 1,321,100 +0.03(+0.42%)
Apr 21, 2004 7.100 7.230 6.800 7.060 1,769,700 -0.02(-0.28%)
Apr 20, 2004 7.390 7.750 7.070 7.080 5,820,000 +0.63(+9.77%)
Apr 19, 2004 6.500 6.500 6.300 6.450 1,175,300 +0.11(+1.74%)
Apr 16, 2004 6.480 6.640 6.300 6.340 1,061,800 -0.12(-1.86%)
Apr 15, 2004 6.820 6.850 6.400 6.460 841,700 -0.24(-3.58%)
Apr 14, 2004 6.790 6.850 6.420 6.700 1,274,500 +0.07(+1.06%)
Apr 13, 2004 7.050 7.090 6.560 6.630 1,230,500 -0.31(-4.47%)
Apr 12, 2004 6.860 7.050 6.800 6.940 1,507,700 +0.13(+1.91%)
Apr 08, 2004 6.850 6.900 6.770 6.810 473,900 +0.07(+1.04%)
Apr 07, 2004 6.760 6.910 6.700 6.740 1,003,200 -0.06(-0.88%)
Apr 06, 2004 6.800 6.930 6.750 6.800 1,169,500 +0.05(+0.74%)
Apr 05, 2004 6.850 6.910 6.680 6.750 764,800 +0.10(+1.50%)
Apr 02, 2004 6.840 6.850 6.610 6.650 1,113,800 +0.00(+0.00%)
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.