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, 2006 9.400 10.16 9.300 9.950 444,600 +0.31(+3.22%)
Jun 29, 2006 9.210 9.750 9.210 9.640 384,600 +0.24(+2.55%)
Jun 28, 2006 9.250 9.400 9.000 9.400 272,100 +0.14(+1.51%)
Jun 27, 2006 9.250 9.400 9.130 9.260 263,100 -0.46(-4.73%)
Jun 23, 2006 8.500 9.800 8.420 9.720 688,200 +1.22(+14.35%)
Jun 22, 2006 8.080 8.590 7.920 8.500 269,800 +0.39(+4.81%)
Jun 21, 2006 7.950 8.160 7.820 8.110 403,600 +0.23(+2.92%)
Jun 20, 2006 7.590 7.900 7.590 7.880 323,700 +0.28(+3.68%)
Jun 19, 2006 7.300 7.700 7.000 7.600 349,100 +0.52(+7.34%)
Jun 16, 2006 6.660 7.330 6.660 7.080 313,700 +0.49(+7.44%)
Jun 15, 2006 6.490 6.640 6.450 6.590 123,800 +0.19(+2.97%)
Jun 14, 2006 6.480 6.680 6.300 6.400 213,500 -0.05(-0.78%)
Jun 13, 2006 6.750 6.860 6.190 6.450 231,200 -0.24(-3.59%)
Jun 12, 2006 6.710 6.880 6.670 6.690 193,300 -0.23(-3.32%)
Jun 09, 2006 6.340 7.110 6.250 6.920 105,600 +0.37(+5.65%)
Jun 08, 2006 6.750 7.000 6.030 6.550 66,100 +4.83(+280.81%)
Jun 07, 2006 1.750 1.830 1.650 1.720 235,900 -0.16(-8.51%)
Jun 06, 2006 1.850 1.880 1.780 1.880 394,444 +0.04(+2.17%)
Jun 05, 2006 1.900 1.970 1.820 1.840 495,636 -0.11(-5.64%)
Jun 02, 2006 1.930 1.950 1.810 1.950 444,824 +0.03(+1.56%)
Jun 01, 2006 1.820 1.930 1.820 1.920 227,444 +0.06(+3.23%)
May 31, 2006 1.680 1.940 1.670 1.860 588,041 +0.16(+9.41%)
May 30, 2006 1.660 1.790 1.650 1.700 624,601 -0.08(-4.76%)
May 26, 2006 1.790 1.810 1.760 1.785 264,906 +0.03(+2.00%)
May 25, 2006 1.825 1.825 1.740 1.750 510,627 +0.01(+0.57%)
May 24, 2006 1.800 1.830 1.740 1.740 222,824 -0.09(-4.92%)
May 23, 2006 1.710 1.830 1.710 1.830 298,885 +0.07(+3.98%)
May 22, 2006 1.760 1.830 1.730 1.760 358,090 -0.04(-2.22%)
May 19, 2006 1.750 1.840 1.730 1.800 481,861 +0.08(+4.65%)
May 18, 2006 1.800 1.800 1.710 1.720 236,311 -0.03(-1.71%)
May 17, 2006 1.760 1.800 1.670 1.750 589,978 -0.03(-1.69%)
May 16, 2006 1.910 1.930 1.780 1.780 481,702 -0.11(-5.82%)
May 15, 2006 1.860 1.960 1.860 1.890 395,784 -0.01(-0.53%)
May 12, 2006 1.850 1.960 1.800 1.900 595,285 +0.01(+0.64%)
May 11, 2006 1.980 1.980 1.860 1.888 752,393 -0.10(-5.13%)
May 10, 2006 1.995 2.020 1.970 1.990 658,961 +0.01(+0.51%)
May 09, 2006 1.945 1.990 1.920 1.980 690,687 +0.04(+2.06%)
May 08, 2006 1.935 2.020 1.890 1.940 1,101,360 +0.01(+0.52%)
May 05, 2006 1.890 1.980 1.790 1.930 2,464,766 +0.20(+11.56%)
May 04, 2006 1.700 1.750 1.680 1.730 323,214 +0.02(+1.17%)
May 03, 2006 1.670 1.760 1.670 1.710 392,427 +0.02(+1.18%)
May 02, 2006 1.630 1.710 1.630 1.690 368,859 +0.04(+2.42%)
May 01, 2006 1.650 1.700 1.650 1.650 276,259 -0.02(-1.20%)
Apr 28, 2006 1.660 1.670 1.640 1.670 243,800 +0.04(+2.45%)
Apr 27, 2006 1.670 1.670 1.620 1.630 317,282 -0.05(-2.98%)
Apr 26, 2006 1.720 1.760 1.670 1.680 413,668 -0.06(-3.45%)
Apr 25, 2006 1.700 1.780 1.690 1.740 402,700 +0.04(+2.35%)
Apr 24, 2006 1.765 1.790 1.680 1.700 539,307 -0.06(-3.41%)
Apr 21, 2006 1.790 1.810 1.710 1.760 601,827 +0.02(+1.15%)
Apr 20, 2006 1.675 1.750 1.650 1.740 378,148 +0.06(+3.57%)
Apr 19, 2006 1.700 1.730 1.650 1.680 460,103 -0.03(-1.75%)
Apr 18, 2006 1.530 1.740 1.520 1.710 1,440,695 +0.19(+12.50%)
Apr 17, 2006 1.550 1.560 1.500 1.520 514,577 -0.04(-2.56%)
Apr 13, 2006 1.520 1.570 1.480 1.560 640,128 +0.07(+4.70%)
Apr 12, 2006 1.590 1.590 1.470 1.490 1,702,097 -0.10(-6.29%)
Apr 11, 2006 1.660 1.660 1.520 1.590 1,613,291 -0.10(-5.92%)
Apr 10, 2006 1.710 1.740 1.650 1.690 2,060,471 -0.13(-7.14%)
Apr 07, 2006 1.830 1.840 1.740 1.820 564,319 +0.02(+1.11%)
Apr 06, 2006 1.770 1.860 1.770 1.800 728,235 +0.01(+0.56%)
Apr 05, 2006 1.760 1.800 1.730 1.790 450,971 +0.03(+1.70%)
Apr 04, 2006 1.750 1.790 1.720 1.760 519,315 -0.02(-1.12%)
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.