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 28, 2002 4.390 4.500 4.000 4.380 2,572,700 +0.05(+1.15%)
Jun 27, 2002 4.000 4.340 3.990 4.330 860,800 +0.35(+8.79%)
Jun 26, 2002 3.800 4.100 3.790 3.980 368,200 -0.05(-1.24%)
Jun 25, 2002 3.990 4.050 3.950 4.030 252,700 +0.09(+2.34%)
Jun 21, 2002 3.910 3.950 3.890 3.938 482,100 +0.04(+0.97%)
Jun 20, 2002 3.990 4.020 3.878 3.900 911,900 -0.10(-2.50%)
Jun 19, 2002 4.000 4.130 3.980 4.000 900,400 +0.08(+2.04%)
Jun 18, 2002 3.910 3.950 3.800 3.920 385,600 -0.01(-0.25%)
Jun 17, 2002 3.950 3.970 3.900 3.930 412,200 +0.02(+0.49%)
Jun 14, 2002 4.140 4.140 3.590 3.911 446,500 -0.23(-5.53%)
Jun 12, 2002 4.200 4.250 4.110 4.140 471,500 -0.06(-1.43%)
Jun 11, 2002 4.290 4.300 4.000 4.200 601,800 -0.07(-1.64%)
Jun 10, 2002 4.160 4.300 4.100 4.270 1,692,500 +0.25(+6.22%)
Jun 07, 2002 3.880 4.030 3.850 4.020 716,700 +0.12(+3.08%)
Jun 06, 2002 3.910 3.950 3.853 3.900 462,300 -0.05(-1.27%)
Jun 05, 2002 3.800 3.950 3.790 3.950 534,300 +0.10(+2.60%)
May 31, 2002 3.990 3.990 3.750 3.850 837,900 +0.45(+13.23%)
May 28, 2002 3.200 3.440 3.160 3.400 315,100 +0.03(+0.89%)
May 27, 2002 3.330 3.410 3.300 3.370 239,400 +0.00(+0.00%)
May 24, 2002 3.330 3.410 3.300 3.370 239,400 +0.03(+0.90%)
May 23, 2002 3.200 3.430 3.190 3.340 655,400 +0.11(+3.41%)
May 22, 2002 3.135 3.250 3.080 3.230 175,200 +0.08(+2.54%)
May 21, 2002 3.100 3.250 3.000 3.150 215,500 +0.05(+1.61%)
May 20, 2002 3.090 3.150 3.010 3.100 480,500 +0.03(+0.98%)
May 17, 2002 3.130 3.150 3.050 3.070 138,400 -0.03(-0.97%)
May 16, 2002 2.920 3.140 2.920 3.100 203,300 +0.15(+5.08%)
May 15, 2002 3.050 3.050 2.950 2.950 123,400 -0.10(-3.28%)
May 14, 2002 2.960 3.090 2.960 3.050 266,400 +0.09(+3.04%)
May 13, 2002 2.910 3.050 2.910 2.960 146,000 +0.02(+0.68%)
May 10, 2002 3.240 3.290 2.810 2.940 468,200 -0.29(-8.98%)
May 09, 2002 3.290 3.350 3.120 3.230 246,500 -0.05(-1.52%)
May 08, 2002 3.200 3.400 3.200 3.280 616,400 +0.06(+1.89%)
May 07, 2002 3.230 3.260 3.150 3.219 451,800 +0.01(+0.28%)
May 06, 2002 3.170 3.320 3.150 3.210 619,100 +0.01(+0.30%)
May 03, 2002 2.940 3.250 2.840 3.200 849,100 +0.24(+8.12%)
May 02, 2002 2.800 2.960 2.700 2.960 767,100 +0.17(+6.09%)
May 01, 2002 2.700 2.820 2.620 2.790 567,600 +0.26(+10.28%)
Apr 30, 2002 2.560 2.700 2.450 2.530 203,500 -0.06(-2.32%)
Apr 29, 2002 2.570 2.630 2.550 2.590 247,600 +0.00(+0.00%)
Apr 26, 2002 2.660 2.660 2.550 2.590 124,900 -0.06(-2.26%)
Apr 25, 2002 2.650 2.680 2.599 2.650 462,200 -0.03(-1.12%)
Apr 24, 2002 2.650 2.700 2.620 2.680 140,100 +0.05(+1.90%)
Apr 23, 2002 2.750 2.750 2.630 2.630 343,000 -0.07(-2.59%)
Apr 22, 2002 2.710 2.770 2.610 2.700 424,000 -0.04(-1.46%)
Apr 19, 2002 2.890 2.919 2.740 2.740 226,900 -0.11(-3.86%)
Apr 18, 2002 2.820 2.890 2.550 2.850 1,226,600 +0.05(+1.78%)
Apr 17, 2002 2.770 2.850 2.680 2.800 395,300 +0.05(+1.82%)
Apr 16, 2002 2.770 2.800 2.710 2.750 522,700 +0.01(+0.36%)
Apr 15, 2002 2.650 2.750 2.650 2.740 262,700 +0.00(+0.00%)
Apr 12, 2002 2.650 2.750 2.560 2.740 260,400 +0.14(+5.38%)
Apr 11, 2002 2.650 2.650 2.450 2.600 373,700 -0.04(-1.52%)
Apr 10, 2002 2.750 2.840 2.610 2.640 595,000 -0.05(-1.87%)
Apr 09, 2002 2.570 2.750 2.511 2.690 688,900 +0.11(+4.27%)
Apr 08, 2002 2.490 2.580 2.440 2.580 297,300 +0.08(+3.20%)
Apr 05, 2002 2.445 2.560 2.400 2.500 280,100 +0.12(+5.02%)
Apr 04, 2002 2.590 2.610 2.350 2.380 488,700 -0.19(-7.38%)
Apr 03, 2002 2.480 2.620 2.360 2.570 1,780,400 +0.36(+16.29%)
Apr 02, 2002 2.220 2.280 2.130 2.210 256,700 -0.07(-3.07%)
Apr 01, 2002 2.310 2.350 2.210 2.280 182,200 -0.01(-0.44%)
Mar 29, 2002 2.110 2.290 2.110 2.290 717,100 +0.00(+0.00%)
Mar 28, 2002 2.110 2.290 2.110 2.290 717,100 +0.28(+13.93%)
Mar 27, 2002 2.000 2.030 1.990 2.010 113,800 -0.02(-0.99%)
Mar 26, 2002 2.040 2.050 2.000 2.030 134,200 +0.01(+0.50%)
Mar 25, 2002 2.090 2.090 2.000 2.020 154,300 -0.02(-0.98%)
Mar 22, 2002 2.080 2.100 2.030 2.040 134,700 -0.01(-0.49%)
Mar 21, 2002 2.070 2.100 2.020 2.050 90,500 -0.01(-0.49%)
Mar 20, 2002 2.110 2.110 2.040 2.060 74,100 -0.04(-1.91%)
Mar 19, 2002 2.100 2.140 2.040 2.100 101,800 -0.02(-0.93%)
Mar 18, 2002 2.120 2.150 2.080 2.120 182,800 +0.02(+0.95%)
Mar 15, 2002 2.130 2.150 2.020 2.100 332,400 -0.01(-0.47%)
Mar 14, 2002 2.060 2.160 2.000 2.110 776,400 +0.05(+2.42%)
Mar 13, 2002 2.090 2.120 1.970 2.060 700,200 -0.02(-0.96%)
Mar 12, 2002 2.150 2.170 2.060 2.080 1,265,300 +0.11(+5.57%)
Mar 11, 2002 2.020 2.040 1.950 1.970 387,200 +0.03(+1.73%)
Mar 08, 2002 2.010 2.010 1.910 1.937 546,200 +0.03(+1.39%)
Mar 07, 2002 1.960 1.998 1.880 1.910 496,500 -0.05(-2.55%)
Mar 06, 2002 2.060 2.170 1.960 1.960 746,600 -0.08(-3.92%)
Mar 05, 2002 2.250 2.260 1.820 2.040 2,968,900 -0.33(-13.92%)
Mar 04, 2002 2.400 2.440 2.220 2.370 535,500 -0.13(-5.20%)
Mar 01, 2002 2.510 2.610 2.440 2.500 199,200 -0.01(-0.40%)
Feb 28, 2002 2.540 2.630 2.490 2.510 104,400 +0.01(+0.40%)
Feb 27, 2002 2.570 2.680 2.500 2.500 165,600 +0.02(+0.81%)
Feb 26, 2002 2.410 2.510 2.400 2.480 351,600 +0.08(+3.33%)
Feb 25, 2002 2.610 2.680 2.130 2.400 190,800 -0.20(-7.69%)
Feb 22, 2002 2.550 2.700 2.420 2.600 313,500 +0.08(+3.17%)
Feb 21, 2002 2.610 2.720 2.500 2.520 502,800 -0.11(-4.18%)
Feb 20, 2002 2.660 2.730 2.600 2.630 243,400 -0.03(-1.13%)
Feb 19, 2002 2.680 2.750 2.610 2.660 350,500 +0.01(+0.38%)
Feb 18, 2002 2.530 2.650 2.460 2.650 846,500 +0.00(+0.00%)
Feb 15, 2002 2.530 2.650 2.460 2.650 843,300 +0.15(+6.00%)
Feb 14, 2002 2.430 2.550 2.400 2.500 1,151,600 +0.07(+2.89%)
Feb 13, 2002 2.420 2.470 2.280 2.430 722,500 +0.04(+1.66%)
Feb 12, 2002 2.300 2.580 2.230 2.390 1,689,200 +0.16(+7.17%)
Feb 11, 2002 2.340 2.350 2.200 2.230 324,600 -0.12(-5.11%)
Feb 08, 2002 2.460 2.460 2.340 2.350 75,900 -0.09(-3.69%)
Feb 07, 2002 2.420 2.450 2.370 2.440 362,300 -0.04(-1.61%)
Feb 06, 2002 2.530 2.560 2.380 2.480 81,000 -0.04(-1.59%)
Feb 05, 2002 2.410 2.540 2.410 2.520 105,500 +0.07(+2.86%)
Feb 04, 2002 2.430 2.690 2.420 2.450 379,900 +0.06(+2.50%)
Feb 01, 2002 2.400 2.430 2.350 2.390 64,400 -0.01(-0.40%)
Jan 31, 2002 2.400 2.460 2.350 2.400 111,100 +0.04(+1.69%)
Jan 30, 2002 2.370 2.380 2.260 2.360 105,400 -0.01(-0.42%)
Jan 29, 2002 2.320 2.380 2.270 2.370 203,300 +0.03(+1.28%)
Jan 28, 2002 2.450 2.450 2.290 2.340 134,000 -0.04(-1.68%)
Jan 25, 2002 2.290 2.450 2.290 2.380 96,900 +0.08(+3.48%)
Jan 24, 2002 2.450 2.490 2.300 2.300 80,600 -0.15(-6.12%)
Jan 23, 2002 2.290 2.450 2.260 2.450 179,500 +0.16(+6.99%)
Jan 22, 2002 2.210 2.400 2.160 2.290 197,100 +0.09(+4.09%)
Jan 21, 2002 2.340 2.350 2.180 2.200 88,200 +0.00(+0.00%)
Jan 18, 2002 2.340 2.350 2.180 2.200 88,200 -0.09(-3.93%)
Jan 17, 2002 2.210 2.310 2.170 2.290 174,200 +0.12(+5.53%)
Jan 16, 2002 2.319 2.320 2.100 2.170 100,400 -0.13(-5.65%)
Jan 15, 2002 2.350 2.350 2.200 2.300 187,900 -0.05(-2.13%)
Jan 14, 2002 2.350 2.380 2.270 2.350 187,200 -0.05(-2.08%)
Jan 11, 2002 2.270 2.450 2.240 2.400 286,100 +0.17(+7.62%)
Jan 10, 2002 2.340 2.350 2.210 2.230 105,000 +0.36(+19.25%)
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.