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 (%)
Jul 31, 2009 8.220 8.300 8.100 8.120 340,663 -0.11(-1.34%)
Jul 30, 2009 8.350 8.360 8.140 8.230 476,478 -0.07(-0.84%)
Jul 29, 2009 8.250 8.400 8.130 8.300 414,938 +0.05(+0.61%)
Jul 28, 2009 8.220 8.360 8.030 8.250 400,043 -0.03(-0.36%)
Jul 27, 2009 8.255 8.460 8.160 8.280 579,610 +0.14(+1.72%)
Jul 24, 2009 8.020 8.240 7.990 8.140 298,763 +0.11(+1.37%)
Jul 23, 2009 7.770 8.240 7.750 8.030 581,613 +0.28(+3.61%)
Jul 22, 2009 8.270 8.350 7.470 7.750 857,779 -0.54(-6.51%)
Jul 21, 2009 8.320 8.330 8.010 8.290 469,815 +0.01(+0.12%)
Jul 20, 2009 8.370 8.430 8.150 8.280 313,110 +0.02(+0.24%)
Jul 17, 2009 8.400 8.400 8.200 8.260 398,251 -0.10(-1.20%)
Jul 16, 2009 8.430 8.500 8.310 8.360 363,772 -0.16(-1.88%)
Jul 15, 2009 8.160 8.590 8.100 8.520 530,761 +0.48(+5.97%)
Jul 14, 2009 7.960 8.210 7.810 8.040 358,120 +0.08(+1.01%)
Jul 13, 2009 7.789 7.970 7.700 7.960 295,908 +0.19(+2.45%)
Jul 10, 2009 7.600 7.800 7.500 7.770 155,693 +0.08(+1.04%)
Jul 09, 2009 7.890 8.000 7.650 7.690 198,406 -0.10(-1.28%)
Jul 08, 2009 7.710 7.830 7.530 7.790 269,683 +0.17(+2.23%)
Jul 07, 2009 7.630 7.826 7.540 7.620 394,732 +0.05(+0.66%)
Jul 06, 2009 8.010 8.040 7.180 7.570 626,069 -0.59(-7.23%)
Jul 02, 2009 8.180 8.290 7.890 8.160 352,453 -0.08(-0.97%)
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.