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 29, 2012 11.78 12.24 11.71 12.08 402,430 +0.56(+4.86%)
Jun 28, 2012 11.58 11.68 11.28 11.52 164,730 -0.18(-1.54%)
Jun 27, 2012 11.44 11.75 11.40 11.70 149,125 +0.26(+2.27%)
Jun 26, 2012 11.44 11.54 11.22 11.44 99,773 +0.00(+0.00%)
Jun 25, 2012 11.33 11.54 11.21 11.44 152,137 -0.08(-0.69%)
Jun 22, 2012 11.56 11.77 11.45 11.52 1,400,252 +0.06(+0.52%)
Jun 21, 2012 12.03 12.05 11.27 11.46 281,795 -0.46(-3.86%)
Jun 20, 2012 11.87 12.12 11.80 11.92 225,689 +0.08(+0.68%)
Jun 19, 2012 11.59 12.00 11.54 11.84 399,829 +0.33(+2.87%)
Jun 18, 2012 11.55 11.70 11.35 11.51 315,212 -0.03(-0.26%)
Jun 15, 2012 11.53 11.76 11.37 11.54 287,444 -0.12(-1.03%)
Jun 14, 2012 11.16 11.66 11.16 11.66 246,546 +0.57(+5.14%)
Jun 13, 2012 11.28 11.41 11.01 11.09 265,843 -0.19(-1.68%)
Jun 12, 2012 11.19 11.42 11.16 11.28 181,806 +0.09(+0.80%)
Jun 11, 2012 11.51 11.87 11.18 11.19 308,346 -0.29(-2.53%)
Jun 08, 2012 11.11 11.50 11.06 11.48 391,533 +0.39(+3.52%)
Jun 07, 2012 11.25 11.30 10.82 11.09 278,085 -0.16(-1.42%)
Jun 06, 2012 11.13 11.28 11.02 11.25 312,639 +0.26(+2.37%)
Jun 05, 2012 10.65 11.07 10.65 10.99 299,574 +0.31(+2.90%)
Jun 04, 2012 10.38 10.75 10.34 10.68 248,920 +0.34(+3.29%)
Jun 01, 2012 10.39 10.51 10.25 10.34 327,050 -0.34(-3.18%)
May 31, 2012 10.75 10.88 10.60 10.68 396,413 -0.03(-0.28%)
May 30, 2012 10.48 10.77 10.37 10.71 259,151 +0.11(+1.04%)
May 29, 2012 10.75 10.86 10.55 10.60 251,077 -0.10(-0.93%)
May 25, 2012 10.63 10.75 10.63 10.70 116,769 +0.02(+0.19%)
May 24, 2012 10.63 10.71 10.49 10.68 192,659 +0.01(+0.09%)
May 23, 2012 10.39 10.67 10.28 10.67 137,054 +0.13(+1.23%)
May 22, 2012 10.52 10.69 10.41 10.54 248,763 +0.05(+0.48%)
May 21, 2012 10.12 10.61 9.990 10.49 234,150 +0.39(+3.86%)
May 18, 2012 10.37 10.52 10.05 10.10 311,277 -0.41(-3.90%)
May 17, 2012 10.90 10.92 10.47 10.51 317,156 -0.43(-3.93%)
May 16, 2012 10.91 11.09 10.81 10.94 234,077 +0.02(+0.18%)
May 15, 2012 10.99 11.16 10.87 10.92 287,993 -0.19(-1.71%)
May 14, 2012 10.95 11.12 10.80 11.11 250,953 +0.02(+0.18%)
May 11, 2012 11.12 11.25 10.95 11.09 224,338 -0.17(-1.51%)
May 10, 2012 11.26 11.35 11.12 11.26 303,292 +0.00(+0.00%)
May 09, 2012 10.98 11.40 10.87 11.26 243,756 +0.10(+0.90%)
May 08, 2012 11.00 11.16 10.75 11.16 292,616 +0.03(+0.27%)
May 07, 2012 10.74 11.18 10.60 11.13 383,549 +0.18(+1.64%)
May 04, 2012 11.03 11.21 10.67 10.95 525,862 -0.30(-2.67%)
May 03, 2012 11.41 11.47 11.00 11.25 658,816 -0.24(-2.09%)
May 02, 2012 10.93 11.50 10.82 11.49 1,024,462 +0.51(+4.64%)
May 01, 2012 11.10 11.30 10.87 10.98 1,122,297 -0.17(-1.52%)
Apr 30, 2012 11.00 11.18 10.78 11.15 1,636,609 -0.23(-2.02%)
Apr 27, 2012 10.36 11.42 10.25 11.38 4,029,049 +2.48(+27.87%)
Apr 26, 2012 8.540 9.060 8.510 8.900 1,566,312 +0.39(+4.58%)
Apr 25, 2012 9.090 9.190 8.410 8.510 2,013,989 +1.47(+20.88%)
Apr 24, 2012 6.980 7.070 6.900 7.040 191,927 +0.06(+0.86%)
Apr 23, 2012 6.690 7.040 6.690 6.980 157,163 +0.17(+2.50%)
Apr 20, 2012 7.060 7.060 6.730 6.810 132,500 +0.02(+0.29%)
Apr 19, 2012 6.730 6.850 6.650 6.790 97,060 +0.04(+0.59%)
Apr 18, 2012 6.790 6.790 6.680 6.750 134,435 -0.10(-1.46%)
Apr 17, 2012 6.810 6.920 6.810 6.850 113,727 +0.09(+1.33%)
Apr 16, 2012 6.820 6.930 6.740 6.760 120,796 -0.03(-0.44%)
Apr 13, 2012 7.100 7.160 6.790 6.790 233,695 -0.36(-5.03%)
Apr 12, 2012 6.980 7.180 6.970 7.150 115,137 +0.16(+2.29%)
Apr 11, 2012 6.940 7.040 6.840 6.990 218,898 +0.12(+1.75%)
Apr 10, 2012 7.010 7.060 6.860 6.870 181,188 -0.14(-2.00%)
Apr 09, 2012 7.010 7.070 6.550 7.010 253,334 -0.10(-1.41%)
Apr 05, 2012 7.070 7.260 7.050 7.110 89,565 -0.01(-0.14%)
Apr 04, 2012 7.160 7.210 7.030 7.120 180,510 -0.14(-1.93%)
Apr 03, 2012 7.350 7.380 7.200 7.260 326,060 -0.09(-1.22%)
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.