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 30, 2008 4.920 4.970 4.560 4.640 295,697 -0.28(-5.69%)
Jun 27, 2008 4.960 4.980 4.720 4.920 947,232 -0.04(-0.81%)
Jun 26, 2008 4.950 5.050 4.870 4.960 275,425 -0.06(-1.20%)
Jun 25, 2008 5.070 5.250 4.950 5.020 314,697 -0.03(-0.59%)
Jun 24, 2008 4.900 5.170 4.780 5.050 265,375 +0.10(+2.02%)
Jun 23, 2008 5.080 5.150 4.930 4.950 244,224 -0.12(-2.37%)
Jun 20, 2008 5.230 5.300 5.050 5.070 287,717 -0.18(-3.43%)
Jun 19, 2008 5.210 5.300 5.080 5.250 190,753 +0.04(+0.77%)
Jun 18, 2008 5.190 5.230 5.000 5.210 332,699 +0.01(+0.19%)
Jun 17, 2008 5.540 5.640 5.160 5.200 243,023 -0.29(-5.28%)
Jun 16, 2008 5.640 5.680 5.360 5.490 260,715 -0.18(-3.17%)
Jun 13, 2008 5.720 5.730 5.480 5.670 304,236 +0.02(+0.35%)
Jun 12, 2008 6.050 6.100 5.520 5.650 517,158 -0.33(-5.52%)
Jun 11, 2008 6.090 6.250 5.980 5.980 265,715 -0.14(-2.29%)
Jun 10, 2008 6.120 6.200 5.840 6.120 319,486 +0.22(+3.73%)
Jun 09, 2008 6.060 6.150 5.899 5.900 210,560 -0.17(-2.80%)
Jun 06, 2008 6.210 6.440 6.070 6.070 188,709 -0.25(-3.96%)
Jun 05, 2008 6.100 6.360 6.040 6.320 252,477 +0.27(+4.46%)
Jun 04, 2008 6.000 6.180 5.980 6.050 153,802 +0.01(+0.17%)
Jun 03, 2008 6.070 6.100 5.880 6.040 203,646 +0.03(+0.50%)
Jun 02, 2008 6.190 6.260 5.920 6.010 250,342 -0.22(-3.53%)
May 30, 2008 6.460 6.490 6.180 6.230 194,152 -0.22(-3.41%)
May 29, 2008 6.050 6.500 6.030 6.450 190,706 +0.37(+6.09%)
May 28, 2008 6.140 6.170 6.010 6.080 135,257 -0.01(-0.16%)
May 27, 2008 6.080 6.200 5.980 6.090 154,547 +0.00(+0.00%)
May 26, 2008 6.180 6.190 6.000 6.090 130,277 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.000 6.090 130,277 -0.08(-1.30%)
May 22, 2008 5.810 6.170 5.810 6.170 162,868 +0.39(+6.75%)
May 21, 2008 6.130 6.200 5.750 5.780 199,157 -0.35(-5.71%)
May 20, 2008 6.350 6.350 5.990 6.130 139,858 -0.25(-3.92%)
May 19, 2008 6.560 6.650 6.300 6.380 203,618 -0.20(-3.04%)
May 16, 2008 6.690 6.700 6.490 6.580 142,795 -0.05(-0.75%)
May 15, 2008 6.440 6.680 6.390 6.630 164,076 +0.18(+2.79%)
May 14, 2008 6.630 6.650 6.450 6.450 113,362 -0.18(-2.71%)
May 13, 2008 6.570 6.660 6.560 6.630 95,071 +0.06(+0.91%)
May 12, 2008 6.500 6.730 6.420 6.570 197,521 +0.09(+1.39%)
May 09, 2008 6.460 6.560 6.410 6.480 90,079 -0.07(-1.07%)
May 08, 2008 6.520 6.650 6.460 6.550 133,235 +0.03(+0.46%)
May 07, 2008 6.800 6.800 6.510 6.520 179,136 -0.26(-3.83%)
May 06, 2008 6.570 6.790 6.550 6.780 228,512 +0.16(+2.42%)
May 05, 2008 6.420 6.710 6.420 6.620 169,216 +0.17(+2.64%)
May 02, 2008 6.880 6.900 6.450 6.450 231,597 -0.35(-5.15%)
May 01, 2008 6.250 6.910 6.240 6.800 324,344 +0.57(+9.15%)
Apr 30, 2008 6.750 6.750 6.150 6.230 504,937 -0.56(-8.25%)
Apr 29, 2008 6.890 6.990 6.750 6.790 260,596 -0.04(-0.59%)
Apr 28, 2008 6.340 6.940 6.300 6.830 636,240 +0.48(+7.56%)
Apr 25, 2008 6.280 6.370 6.110 6.350 206,643 +0.10(+1.60%)
Apr 24, 2008 5.890 6.300 5.840 6.250 185,685 +0.35(+5.93%)
Apr 23, 2008 5.930 5.990 5.890 5.900 93,821 +0.01(+0.17%)
Apr 22, 2008 5.920 6.080 5.880 5.890 120,457 -0.07(-1.17%)
Apr 21, 2008 6.030 6.150 5.950 5.960 215,325 -0.09(-1.49%)
Apr 18, 2008 5.880 6.100 5.850 6.050 225,424 +0.22(+3.77%)
Apr 17, 2008 5.710 6.000 5.710 5.830 283,289 +0.11(+1.92%)
Apr 16, 2008 5.710 5.750 5.620 5.720 761,354 +0.08(+1.42%)
Apr 15, 2008 5.680 5.705 5.600 5.640 240,078 -0.02(-0.35%)
Apr 14, 2008 5.710 5.725 5.570 5.660 282,591 -0.06(-1.05%)
Apr 11, 2008 5.740 5.800 5.650 5.720 143,373 -0.08(-1.38%)
Apr 10, 2008 5.750 5.830 5.730 5.800 108,917 +0.04(+0.69%)
Apr 09, 2008 5.900 5.900 5.740 5.760 181,092 -0.12(-2.04%)
Apr 08, 2008 5.840 5.940 5.800 5.880 231,343 -0.04(-0.68%)
Apr 07, 2008 5.940 6.050 5.870 5.920 65,973 -0.02(-0.34%)
Apr 04, 2008 6.080 6.170 5.910 5.940 59,284 -0.17(-2.78%)
Apr 03, 2008 6.000 6.210 5.940 6.110 177,604 +0.07(+1.16%)
Apr 02, 2008 5.930 6.060 5.860 6.040 310,298 +0.09(+1.51%)
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.