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, 2003 8.000 8.100 7.750 7.900 717,471 -0.10(-1.25%)
Jun 27, 2003 8.010 8.120 7.921 8.000 490,176 -0.05(-0.62%)
Jun 26, 2003 8.190 8.190 7.950 8.050 1,039,300 -0.05(-0.62%)
Jun 25, 2003 8.000 8.240 7.980 8.100 1,209,900 +0.12(+1.50%)
Jun 24, 2003 7.830 8.070 7.820 7.980 984,600 +0.18(+2.31%)
Jun 23, 2003 8.300 8.370 7.650 7.800 2,888,700 +0.26(+3.45%)
Jun 20, 2003 7.540 7.700 7.430 7.540 414,200 -0.10(-1.31%)
Jun 19, 2003 7.600 7.760 7.600 7.640 288,700 -0.02(-0.26%)
Jun 18, 2003 7.700 7.800 7.560 7.660 728,300 -0.08(-1.03%)
Jun 17, 2003 7.800 7.900 7.300 7.740 4,707,700 -0.20(-2.52%)
Jun 16, 2003 7.450 8.050 7.270 7.940 800,100 +0.58(+7.88%)
Jun 13, 2003 7.820 7.870 7.330 7.360 1,456,200 -0.48(-6.12%)
Jun 12, 2003 8.000 8.230 7.450 7.840 877,700 -0.12(-1.51%)
Jun 11, 2003 8.080 8.140 7.780 7.960 377,600 -0.14(-1.73%)
Jun 10, 2003 7.800 8.180 7.710 8.100 625,800 +0.31(+3.98%)
Jun 09, 2003 7.750 7.930 7.700 7.790 469,700 -0.11(-1.39%)
Jun 06, 2003 8.260 8.340 7.760 7.900 703,700 -0.19(-2.35%)
Jun 05, 2003 8.100 8.310 7.620 8.090 725,200 -0.01(-0.12%)
Jun 04, 2003 8.300 8.400 8.050 8.100 410,100 -0.13(-1.58%)
Jun 03, 2003 8.310 8.320 8.110 8.230 414,700 -0.10(-1.20%)
Jun 02, 2003 8.120 8.500 8.080 8.330 562,300 +0.32(+4.00%)
May 30, 2003 8.250 8.490 8.010 8.010 897,000 -0.17(-2.08%)
May 29, 2003 8.010 8.370 8.000 8.180 1,516,900 +0.17(+2.12%)
May 28, 2003 7.850 8.120 7.750 8.010 2,031,600 +0.21(+2.69%)
May 27, 2003 7.510 7.810 7.350 7.800 1,478,000 +0.20(+2.63%)
May 23, 2003 7.350 7.750 7.350 7.600 686,700 +0.19(+2.56%)
May 22, 2003 7.310 7.630 7.260 7.410 410,500 +0.09(+1.23%)
May 21, 2003 7.300 7.380 7.200 7.320 524,200 +0.01(+0.14%)
May 20, 2003 7.410 7.540 7.230 7.310 490,300 -0.09(-1.22%)
May 19, 2003 7.750 7.830 7.290 7.400 661,200 -0.35(-4.52%)
May 16, 2003 7.950 7.950 7.490 7.750 799,800 -0.19(-2.39%)
May 15, 2003 7.200 7.980 7.190 7.940 1,621,500 +0.75(+10.43%)
May 14, 2003 7.000 7.280 6.960 7.190 637,500 +0.10(+1.41%)
May 13, 2003 7.220 7.220 6.960 7.090 536,600 -0.11(-1.53%)
May 12, 2003 7.150 7.250 7.070 7.200 200,000 +0.13(+1.82%)
May 09, 2003 7.200 7.210 6.950 7.071 413,036 -0.07(-0.97%)
May 08, 2003 6.940 7.210 6.860 7.140 609,100 +0.20(+2.88%)
May 07, 2003 6.950 7.000 6.860 6.940 401,700 +0.04(+0.58%)
May 06, 2003 7.090 7.100 6.880 6.900 879,700 -0.10(-1.43%)
May 05, 2003 6.910 7.050 6.850 7.000 1,081,900 +0.10(+1.45%)
May 02, 2003 6.980 7.000 6.850 6.900 897,300 +0.01(+0.15%)
May 01, 2003 7.520 7.520 6.880 6.890 1,621,700 -0.70(-9.16%)
Apr 30, 2003 7.550 7.700 7.480 7.585 930,100 +0.04(+0.60%)
Apr 29, 2003 7.550 7.810 7.510 7.540 851,100 -0.02(-0.26%)
Apr 28, 2003 7.530 7.730 7.480 7.560 230,000 +0.04(+0.53%)
Apr 25, 2003 7.560 7.560 7.490 7.520 284,400 +0.02(+0.27%)
Apr 24, 2003 7.370 7.670 7.350 7.500 372,200 +0.00(+0.00%)
Apr 23, 2003 7.740 7.810 7.480 7.500 967,900 -0.23(-2.98%)
Apr 22, 2003 7.440 7.800 7.100 7.730 2,097,400 -0.20(-2.52%)
Apr 21, 2003 7.850 7.990 7.610 7.930 495,800 +0.13(+1.65%)
Apr 17, 2003 7.850 8.000 7.500 7.801 538,400 +0.03(+0.40%)
Apr 16, 2003 7.630 7.780 7.580 7.770 590,200 +0.19(+2.51%)
Apr 15, 2003 7.270 7.600 7.210 7.580 649,600 +0.15(+2.01%)
Apr 14, 2003 7.260 7.500 7.260 7.431 503,700 +0.15(+2.07%)
Apr 11, 2003 7.330 7.440 7.120 7.280 623,700 -0.05(-0.68%)
Apr 10, 2003 7.300 7.360 7.180 7.330 329,400 +0.13(+1.81%)
Apr 09, 2003 7.400 7.450 7.160 7.200 336,900 -0.27(-3.61%)
Apr 08, 2003 7.250 7.520 7.250 7.470 355,400 +0.10(+1.36%)
Apr 07, 2003 7.510 7.570 7.150 7.370 789,700 +0.14(+1.92%)
Apr 04, 2003 7.280 7.420 7.160 7.231 560,400 -0.07(-0.95%)
Apr 03, 2003 7.450 7.560 7.200 7.300 722,300 +0.03(+0.41%)
Apr 02, 2003 6.930 7.290 6.800 7.270 2,779,400 +0.58(+8.67%)
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.