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, 2007 5.940 6.080 5.920 5.990 174,961 -0.01(-0.17%)
Dec 28, 2007 6.050 6.210 5.900 6.000 224,475 -0.02(-0.33%)
Dec 27, 2007 6.290 6.300 6.000 6.020 193,972 -0.28(-4.44%)
Dec 26, 2007 6.200 6.300 6.080 6.300 162,299 +0.04(+0.64%)
Dec 24, 2007 6.150 6.280 6.130 6.260 133,255 +0.15(+2.45%)
Dec 21, 2007 5.990 6.120 5.880 6.110 355,177 +0.25(+4.27%)
Dec 20, 2007 5.750 5.870 5.620 5.860 312,158 +0.15(+2.63%)
Dec 19, 2007 5.740 5.920 5.630 5.710 243,271 -0.03(-0.52%)
Dec 18, 2007 5.600 5.805 5.550 5.740 212,211 +0.22(+3.99%)
Dec 17, 2007 5.700 5.750 5.520 5.520 151,868 -0.24(-4.17%)
Dec 14, 2007 5.760 5.900 5.716 5.760 162,110 -0.04(-0.69%)
Dec 13, 2007 5.800 5.850 5.700 5.800 112,695 -0.07(-1.19%)
Dec 12, 2007 5.950 6.044 5.700 5.870 256,497 +0.05(+0.86%)
Dec 11, 2007 6.190 6.200 5.800 5.820 332,449 -0.32(-5.21%)
Dec 10, 2007 5.920 6.230 5.900 6.140 297,855 +0.21(+3.54%)
Dec 07, 2007 6.030 6.040 5.880 5.930 173,625 -0.07(-1.17%)
Dec 06, 2007 5.800 6.000 5.770 6.000 210,402 +0.17(+2.92%)
Dec 05, 2007 5.800 5.990 5.760 5.830 125,839 +0.10(+1.75%)
Dec 04, 2007 5.800 5.890 5.690 5.730 141,326 -0.11(-1.88%)
Dec 03, 2007 5.850 5.950 5.840 5.840 220,352 +0.01(+0.17%)
Nov 30, 2007 5.900 5.990 5.760 5.830 356,401 +0.04(+0.69%)
Nov 29, 2007 5.970 6.010 5.760 5.790 171,640 -0.21(-3.50%)
Nov 28, 2007 5.820 6.050 5.820 6.000 256,962 +0.20(+3.45%)
Nov 27, 2007 5.770 5.870 5.630 5.800 146,064 +0.05(+0.87%)
Nov 26, 2007 5.910 5.980 5.740 5.750 145,023 -0.12(-2.04%)
Nov 23, 2007 5.840 5.940 5.790 5.870 120,494 +0.09(+1.56%)
Nov 21, 2007 5.880 5.880 5.750 5.780 166,602 -0.12(-2.03%)
Nov 20, 2007 5.990 5.990 5.710 5.900 425,098 -0.05(-0.84%)
Nov 19, 2007 6.030 6.050 5.870 5.950 128,780 -0.16(-2.62%)
Nov 16, 2007 6.090 6.180 5.980 6.110 239,625 +0.04(+0.66%)
Nov 15, 2007 6.110 6.220 6.000 6.070 515,733 -0.08(-1.30%)
Nov 14, 2007 6.340 6.350 6.110 6.150 239,502 -0.17(-2.69%)
Nov 13, 2007 6.370 6.460 6.250 6.320 236,513 -0.03(-0.47%)
Nov 12, 2007 6.050 6.350 5.980 6.350 394,616 +0.27(+4.44%)
Nov 09, 2007 6.100 6.190 6.010 6.080 369,201 -0.11(-1.78%)
Nov 08, 2007 6.130 6.269 5.960 6.190 631,451 +0.14(+2.32%)
Nov 07, 2007 5.960 6.150 5.910 6.050 531,431 +0.03(+0.50%)
Nov 06, 2007 6.210 6.330 5.870 6.020 386,344 -0.11(-1.79%)
Nov 05, 2007 6.340 6.350 6.070 6.130 411,842 -0.33(-5.11%)
Nov 02, 2007 6.650 7.350 6.360 6.460 1,141,284 +0.69(+11.96%)
Nov 01, 2007 6.000 6.060 5.750 5.770 407,316 -0.30(-4.94%)
Oct 31, 2007 6.070 6.140 5.990 6.070 237,893 -0.04(-0.65%)
Oct 30, 2007 6.180 6.330 6.080 6.110 117,621 -0.12(-1.93%)
Oct 29, 2007 6.350 6.490 6.170 6.230 164,777 -0.04(-0.64%)
Oct 26, 2007 6.140 6.270 6.010 6.270 146,549 +0.23(+3.81%)
Oct 25, 2007 6.140 6.150 5.990 6.040 213,176 -0.09(-1.47%)
Oct 24, 2007 6.170 6.170 6.020 6.130 262,775 -0.06(-0.97%)
Oct 23, 2007 6.360 6.360 6.130 6.190 154,193 -0.12(-1.90%)
Oct 22, 2007 6.250 6.340 6.100 6.310 165,000 +0.02(+0.32%)
Oct 19, 2007 6.570 6.600 6.260 6.290 237,219 -0.28(-4.26%)
Oct 18, 2007 6.540 6.580 6.320 6.570 139,359 +0.03(+0.46%)
Oct 17, 2007 6.670 6.670 6.380 6.540 131,079 -0.04(-0.61%)
Oct 16, 2007 6.620 6.650 6.540 6.580 98,641 -0.09(-1.35%)
Oct 15, 2007 6.800 6.830 6.530 6.670 169,311 -0.15(-2.20%)
Oct 12, 2007 6.750 6.860 6.600 6.820 82,413 +0.06(+0.89%)
Oct 11, 2007 6.910 6.980 6.590 6.760 171,187 -0.14(-2.03%)
Oct 10, 2007 6.880 6.970 6.830 6.900 81,178 -0.01(-0.14%)
Oct 09, 2007 6.900 6.960 6.780 6.910 222,363 +0.06(+0.88%)
Oct 08, 2007 6.780 6.880 6.780 6.850 98,623 +0.03(+0.44%)
Oct 05, 2007 6.830 6.880 6.800 6.820 126,232 +0.07(+1.04%)
Oct 04, 2007 6.880 6.880 6.620 6.750 143,284 -0.13(-1.89%)
Oct 03, 2007 7.160 7.170 6.860 6.880 246,146 -0.32(-4.44%)
Oct 02, 2007 7.350 7.380 7.190 7.200 206,344 -0.11(-1.50%)
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.