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 (%)
Feb 27, 2009 2.440 2.600 2.420 2.460 77,795 -0.05(-1.99%)
Feb 26, 2009 2.570 2.630 2.490 2.510 90,364 -0.03(-1.18%)
Feb 25, 2009 2.540 2.619 2.530 2.540 103,448 -0.07(-2.68%)
Feb 24, 2009 2.460 2.610 2.460 2.610 181,518 +0.10(+3.98%)
Feb 23, 2009 2.460 2.590 2.460 2.510 117,819 +0.01(+0.40%)
Feb 20, 2009 2.460 2.600 2.450 2.500 115,442 -0.04(-1.57%)
Feb 19, 2009 2.600 2.600 2.520 2.540 206,255 -0.04(-1.55%)
Feb 18, 2009 2.620 2.630 2.510 2.580 64,641 +0.08(+3.20%)
Feb 17, 2009 2.650 2.690 2.430 2.500 151,778 -0.23(-8.42%)
Feb 13, 2009 2.650 2.850 2.650 2.730 209,636 +0.05(+1.87%)
Feb 12, 2009 2.649 2.760 2.460 2.680 231,189 +0.12(+4.69%)
Feb 11, 2009 2.350 2.590 2.250 2.560 375,781 +0.56(+28.00%)
Feb 10, 2009 2.020 2.030 1.900 2.000 172,907 -0.01(-0.50%)
Feb 09, 2009 1.990 2.040 1.952 2.010 92,654 +0.00(+0.00%)
Feb 06, 2009 1.940 2.010 1.880 2.010 114,486 +0.07(+3.61%)
Feb 05, 2009 1.910 1.980 1.910 1.940 52,864 +0.01(+0.52%)
Feb 04, 2009 2.090 2.090 1.920 1.930 117,223 -0.16(-7.66%)
Feb 03, 2009 2.070 2.100 1.990 2.090 82,011 +0.04(+1.95%)
Feb 02, 2009 1.920 2.050 1.920 2.050 81,676 +0.13(+6.77%)
Jan 30, 2009 2.030 2.060 1.920 1.920 116,194 -0.08(-4.00%)
Jan 29, 2009 2.120 2.200 2.000 2.000 72,732 -0.17(-7.83%)
Jan 28, 2009 2.090 2.200 2.000 2.170 157,791 +0.13(+6.37%)
Jan 27, 2009 2.000 2.080 2.000 2.040 87,278 +0.04(+2.00%)
Jan 26, 2009 2.020 2.050 1.980 2.000 90,245 +0.01(+0.50%)
Jan 23, 2009 1.890 2.010 1.880 1.990 32,375 +0.01(+0.51%)
Jan 22, 2009 1.970 2.050 1.940 1.980 86,908 -0.06(-2.94%)
Jan 21, 2009 2.010 2.050 1.830 2.040 129,337 +0.20(+10.87%)
Jan 20, 2009 2.080 2.080 1.840 1.840 153,829 -0.29(-13.62%)
Jan 16, 2009 2.300 2.300 2.050 2.130 146,297 -0.16(-6.99%)
Jan 15, 2009 2.000 2.290 1.960 2.290 452,911 +0.29(+14.50%)
Jan 14, 2009 2.220 2.250 1.980 2.000 230,813 -0.28(-12.28%)
Jan 13, 2009 2.160 2.310 2.160 2.280 66,485 +0.12(+5.56%)
Jan 12, 2009 2.270 2.300 2.160 2.160 162,814 -0.10(-4.42%)
Jan 09, 2009 2.420 2.520 2.220 2.260 147,408 -0.17(-7.00%)
Jan 08, 2009 2.420 2.480 2.370 2.430 47,948 +0.00(+0.00%)
Jan 07, 2009 2.620 2.650 2.350 2.430 107,849 -0.20(-7.60%)
Jan 06, 2009 2.410 2.810 2.410 2.630 250,730 +0.29(+12.39%)
Jan 05, 2009 2.010 2.370 2.000 2.340 194,960 +0.34(+17.00%)
Jan 02, 2009 2.080 2.080 1.960 2.000 194,305 -0.08(-3.85%)
Dec 31, 2008 1.810 2.090 1.750 2.080 279,777 +0.28(+15.56%)
Dec 30, 2008 1.850 1.900 1.740 1.800 243,606 -0.05(-2.70%)
Dec 29, 2008 1.800 1.870 1.770 1.850 126,610 +0.05(+2.78%)
Dec 26, 2008 1.680 1.830 1.620 1.800 54,478 +0.13(+7.78%)
Dec 24, 2008 1.750 1.790 1.650 1.670 33,332 -0.07(-4.02%)
Dec 23, 2008 1.850 1.870 1.720 1.740 66,506 -0.06(-3.33%)
Dec 22, 2008 2.110 2.140 1.770 1.800 134,042 -0.31(-14.69%)
Dec 19, 2008 2.100 2.150 2.000 2.110 322,065 +0.11(+5.50%)
Dec 18, 2008 2.050 2.076 1.970 2.000 202,546 -0.10(-4.76%)
Dec 17, 2008 1.980 2.150 1.850 2.100 266,979 +0.09(+4.48%)
Dec 16, 2008 2.040 2.040 1.840 2.010 141,081 +0.09(+4.69%)
Dec 15, 2008 2.320 2.320 1.900 1.920 249,406 -0.31(-13.90%)
Dec 12, 2008 1.990 2.230 1.950 2.230 144,843 +0.23(+11.50%)
Dec 11, 2008 2.080 2.160 1.980 2.000 149,585 -0.11(-5.21%)
Dec 10, 2008 2.010 2.240 1.970 2.110 162,950 +0.12(+6.03%)
Dec 09, 2008 1.850 2.040 1.680 1.990 223,478 +0.21(+11.80%)
Dec 08, 2008 1.700 1.780 1.570 1.780 232,314 +0.13(+7.88%)
Dec 05, 2008 1.410 1.660 1.380 1.650 125,055 +0.22(+15.38%)
Dec 04, 2008 1.630 1.690 1.380 1.430 181,711 -0.22(-13.33%)
Dec 03, 2008 1.660 1.840 1.500 1.650 95,532 -0.01(-0.60%)
Dec 02, 2008 1.480 1.660 1.370 1.660 89,050 +0.22(+15.28%)
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.