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 (%)
Aug 30, 2013 25.01 25.05 24.45 24.46 0 -0.57(-2.28%)
Aug 29, 2013 24.81 25.09 24.55 25.03 115,531 +0.18(+0.72%)
Aug 28, 2013 24.27 25.01 24.20 24.85 0 +0.51(+2.10%)
Aug 27, 2013 25.50 25.65 24.29 24.34 311,222 -1.52(-5.88%)
Aug 26, 2013 26.27 26.27 25.86 25.86 0 -0.40(-1.52%)
Aug 23, 2013 26.22 26.38 25.83 26.26 0 +0.03(+0.11%)
Aug 22, 2013 25.75 26.44 25.67 26.23 112,969 +0.53(+2.06%)
Aug 21, 2013 25.72 26.06 25.20 25.70 0 -0.08(-0.31%)
Aug 20, 2013 25.51 25.81 25.06 25.78 241,840 +0.24(+0.94%)
Aug 19, 2013 25.90 25.99 25.53 25.54 235,567 -0.57(-2.18%)
Aug 16, 2013 25.53 26.18 25.53 26.11 0 +0.39(+1.52%)
Aug 15, 2013 27.50 27.50 25.58 25.72 371,233 -2.05(-7.38%)
Aug 14, 2013 28.05 28.16 27.75 27.77 139,389 -0.35(-1.24%)
Aug 13, 2013 28.06 28.21 26.92 28.12 178,724 +0.17(+0.61%)
Aug 12, 2013 27.93 28.03 27.73 27.95 165,411 -0.14(-0.50%)
Aug 09, 2013 28.01 28.59 27.91 28.09 210,088 +0.08(+0.29%)
Aug 08, 2013 28.10 28.42 27.82 28.01 219,295 +0.01(+0.04%)
Aug 07, 2013 27.73 28.25 27.23 28.00 198,334 +0.09(+0.32%)
Aug 06, 2013 27.60 28.25 27.51 27.91 165,635 +0.29(+1.05%)
Aug 05, 2013 27.07 27.66 26.58 27.62 270,226 +0.43(+1.58%)
Aug 02, 2013 27.43 27.47 26.61 27.19 549,469 -1.01(-3.58%)
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.