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 (%)
Dec 31, 2010 7.090 7.200 7.090 7.170 95,378 +0.05(+0.70%)
Dec 30, 2010 7.090 7.150 7.020 7.120 91,076 +0.04(+0.56%)
Dec 29, 2010 7.020 7.080 6.920 7.080 92,903 +0.04(+0.57%)
Dec 28, 2010 7.140 7.175 7.020 7.040 117,090 -0.11(-1.54%)
Dec 27, 2010 7.200 7.200 7.080 7.150 69,522 -0.09(-1.24%)
Dec 23, 2010 7.270 7.270 7.180 7.240 67,282 -0.05(-0.69%)
Dec 22, 2010 7.300 7.370 7.260 7.290 46,388 -0.02(-0.27%)
Dec 21, 2010 7.230 7.310 7.170 7.310 95,036 +0.12(+1.67%)
Dec 20, 2010 7.190 7.250 6.970 7.190 189,407 +0.00(+0.00%)
Dec 17, 2010 7.300 7.300 7.150 7.190 222,850 -0.12(-1.64%)
Dec 16, 2010 7.100 7.310 7.050 7.310 104,309 +0.21(+2.96%)
Dec 15, 2010 7.160 7.300 7.017 7.100 99,936 -0.05(-0.70%)
Dec 14, 2010 7.070 7.170 6.890 7.150 194,221 +0.12(+1.71%)
Dec 13, 2010 7.220 7.220 7.030 7.030 79,717 -0.19(-2.63%)
Dec 10, 2010 6.950 7.240 6.900 7.220 168,426 +0.30(+4.34%)
Dec 09, 2010 7.060 7.090 6.820 6.920 232,865 -0.09(-1.28%)
Dec 08, 2010 7.230 7.310 7.000 7.010 240,697 -0.18(-2.50%)
Dec 07, 2010 7.350 7.370 7.160 7.190 210,529 -0.09(-1.24%)
Dec 06, 2010 7.260 7.300 7.150 7.280 154,722 +0.03(+0.41%)
Dec 03, 2010 7.200 7.250 7.040 7.250 206,748 +0.00(+0.00%)
Dec 02, 2010 7.240 7.280 7.180 7.250 121,107 +0.00(+0.00%)
Dec 01, 2010 7.070 7.300 7.070 7.250 480,247 +0.11(+1.54%)
Nov 30, 2010 7.110 7.220 6.990 7.140 1,188,469 -0.05(-0.70%)
Nov 29, 2010 6.960 7.220 6.810 7.190 373,267 +0.20(+2.86%)
Nov 26, 2010 6.950 7.040 6.950 6.990 87,813 -0.04(-0.57%)
Nov 24, 2010 6.870 7.030 7.030 7.030 528,976 +0.21(+3.08%)
Nov 23, 2010 6.260 6.830 6.251 6.820 541,168 +0.43(+6.73%)
Nov 22, 2010 6.290 6.400 6.210 6.390 217,450 +0.09(+1.43%)
Nov 19, 2010 6.230 6.320 6.190 6.300 189,648 +0.05(+0.80%)
Nov 18, 2010 6.210 6.310 6.130 6.250 698,148 +0.13(+2.12%)
Nov 17, 2010 5.970 6.210 5.950 6.120 326,244 +0.15(+2.51%)
Nov 16, 2010 6.300 6.370 5.940 5.970 323,078 -0.42(-6.57%)
Nov 15, 2010 6.170 6.470 6.130 6.390 488,462 +0.24(+3.90%)
Nov 12, 2010 6.460 6.470 6.140 6.150 224,900 -0.28(-4.35%)
Nov 11, 2010 6.190 6.490 6.060 6.430 322,861 +0.17(+2.72%)
Nov 10, 2010 6.410 6.450 6.180 6.260 316,358 -0.14(-2.19%)
Nov 09, 2010 6.350 6.610 6.350 6.400 624,239 +0.25(+4.07%)
Nov 08, 2010 5.850 6.165 5.830 6.150 331,240 +0.26(+4.41%)
Nov 05, 2010 6.270 6.270 5.800 5.890 385,434 -0.33(-5.31%)
Nov 04, 2010 6.250 6.280 6.100 6.220 330,565 +0.00(+0.00%)
Nov 03, 2010 6.050 6.230 6.050 6.220 311,354 +0.17(+2.81%)
Nov 02, 2010 5.980 6.080 5.940 6.050 352,524 +0.17(+2.89%)
Nov 01, 2010 5.990 6.045 5.870 5.880 441,781 -0.10(-1.67%)
Oct 29, 2010 5.550 6.020 5.390 5.980 816,266 +0.41(+7.36%)
Oct 28, 2010 6.630 6.700 5.480 5.570 2,071,453 -1.56(-21.88%)
Oct 27, 2010 7.050 7.150 6.960 7.130 157,472 -0.22(-2.99%)
Oct 25, 2010 7.220 7.420 7.180 7.350 288,283 +0.19(+2.65%)
Oct 22, 2010 7.190 7.200 7.060 7.160 198,543 -0.01(-0.14%)
Oct 21, 2010 7.270 7.310 7.090 7.170 122,633 -0.03(-0.42%)
Oct 20, 2010 7.130 7.250 7.010 7.200 195,909 +0.14(+1.98%)
Oct 19, 2010 7.320 7.490 6.970 7.060 443,044 -0.42(-5.61%)
Oct 18, 2010 7.620 7.700 7.450 7.480 128,731 -0.10(-1.32%)
Oct 15, 2010 7.680 7.680 7.490 7.580 309,347 -0.01(-0.13%)
Oct 14, 2010 7.360 7.600 7.100 7.590 348,636 +0.20(+2.71%)
Oct 13, 2010 7.390 7.400 7.220 7.390 360,620 +0.04(+0.54%)
Oct 12, 2010 7.220 7.400 7.190 7.350 717,925 +0.09(+1.24%)
Oct 11, 2010 7.250 7.320 7.210 7.260 294,613 +0.01(+0.14%)
Oct 08, 2010 7.010 7.280 6.890 7.250 434,078 +0.22(+3.13%)
Oct 07, 2010 7.020 7.110 6.860 7.030 229,185 +0.09(+1.30%)
Oct 06, 2010 6.970 7.130 6.750 6.940 294,995 -0.07(-1.00%)
Oct 05, 2010 6.860 7.010 6.690 7.010 334,331 +0.22(+3.24%)
Oct 04, 2010 6.900 6.940 6.650 6.790 276,958 -0.11(-1.59%)
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.