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 28, 2007 13.51 13.51 13.05 13.37 189,408 -0.16(-1.18%)
Feb 27, 2007 13.50 13.78 12.94 13.53 443,976 -0.15(-1.10%)
Feb 26, 2007 14.08 14.11 13.55 13.68 446,745 -0.43(-3.05%)
Feb 23, 2007 13.86 14.40 13.74 14.11 392,783 +0.13(+0.93%)
Feb 22, 2007 14.21 14.30 13.76 13.98 409,825 -0.13(-0.92%)
Feb 21, 2007 13.56 14.18 13.40 14.11 687,331 +0.40(+2.92%)
Feb 20, 2007 13.49 13.83 13.10 13.71 458,980 +0.10(+0.73%)
Feb 16, 2007 12.89 13.68 12.79 13.61 792,951 +0.77(+6.00%)
Feb 15, 2007 12.27 12.95 12.27 12.84 483,567 +0.56(+4.60%)
Feb 14, 2007 12.32 12.46 12.00 12.28 203,962 -0.04(-0.28%)
Feb 13, 2007 12.50 12.63 12.27 12.31 255,924 -0.15(-1.20%)
Feb 12, 2007 12.35 12.52 12.28 12.46 198,727 +0.11(+0.89%)
Feb 09, 2007 12.16 12.43 12.06 12.35 266,736 +0.03(+0.24%)
Feb 08, 2007 12.12 12.33 12.01 12.32 165,502 +0.24(+1.99%)
Feb 07, 2007 12.03 12.31 11.98 12.08 260,768 +0.05(+0.42%)
Feb 06, 2007 11.98 12.07 11.75 12.03 335,422 +0.07(+0.59%)
Feb 05, 2007 11.50 12.07 11.40 11.96 302,895 +0.40(+3.46%)
Feb 02, 2007 11.47 11.65 11.45 11.56 87,927 +0.00(+0.00%)
Feb 01, 2007 11.65 11.70 11.46 11.56 184,059 -0.04(-0.34%)
Jan 31, 2007 11.86 11.92 11.40 11.60 322,230 -0.35(-2.93%)
Jan 30, 2007 11.38 11.97 11.35 11.95 212,411 +0.57(+5.01%)
Jan 29, 2007 11.45 11.74 11.32 11.38 333,858 -0.16(-1.39%)
Jan 26, 2007 11.78 11.78 11.35 11.54 282,865 -0.26(-2.20%)
Jan 25, 2007 11.81 12.10 11.78 11.80 178,018 -0.05(-0.42%)
Jan 24, 2007 11.59 12.09 11.58 11.85 262,377 +0.26(+2.24%)
Jan 23, 2007 11.49 11.84 11.49 11.59 211,153 +0.10(+0.87%)
Jan 22, 2007 12.06 12.06 11.38 11.49 412,678 -0.61(-5.04%)
Jan 19, 2007 13.05 13.05 11.37 12.10 2,180,567 -0.91(-6.99%)
Jan 18, 2007 12.83 13.13 12.75 13.01 388,729 +0.17(+1.32%)
Jan 17, 2007 12.85 13.00 12.73 12.84 274,949 +0.02(+0.12%)
Jan 16, 2007 12.90 13.01 12.61 12.82 299,341 -0.17(-1.27%)
Jan 12, 2007 13.17 13.32 12.81 12.99 276,351 -0.18(-1.37%)
Jan 11, 2007 13.02 13.31 13.01 13.17 416,825 +0.11(+0.84%)
Jan 10, 2007 12.50 13.10 12.43 13.06 586,877 +0.55(+4.40%)
Jan 09, 2007 12.50 12.58 12.32 12.51 229,746 +0.21(+1.71%)
Jan 08, 2007 12.20 12.53 12.13 12.30 419,380 +0.36(+3.02%)
Jan 05, 2007 11.97 12.07 11.86 11.94 374,701 -0.05(-0.42%)
Jan 04, 2007 11.92 12.09 11.78 11.99 317,979 +0.05(+0.46%)
Jan 03, 2007 12.00 12.13 11.56 11.94 485,623 +0.05(+0.46%)
Dec 29, 2006 11.80 11.91 11.75 11.88 273,468 +0.02(+0.17%)
Dec 28, 2006 11.60 11.95 11.60 11.86 307,193 +0.07(+0.59%)
Dec 27, 2006 11.26 11.80 11.26 11.79 298,970 +0.54(+4.80%)
Dec 26, 2006 11.27 11.48 11.25 11.25 242,428 -0.08(-0.71%)
Dec 22, 2006 11.20 11.45 11.12 11.33 524,788 +0.13(+1.16%)
Dec 21, 2006 10.97 11.27 10.90 11.20 578,921 +0.21(+1.91%)
Dec 20, 2006 10.62 11.05 10.53 10.99 430,008 +0.43(+4.07%)
Dec 19, 2006 10.70 10.90 10.21 10.56 564,718 -0.16(-1.49%)
Dec 18, 2006 10.95 11.10 10.70 10.72 477,328 -0.13(-1.20%)
Dec 15, 2006 10.94 11.08 10.76 10.85 541,997 +0.05(+0.46%)
Dec 14, 2006 10.42 10.94 10.42 10.80 2,048,903 +0.35(+3.35%)
Dec 13, 2006 10.06 10.50 9.750 10.45 605,561 +0.40(+3.98%)
Dec 12, 2006 10.07 10.20 10.01 10.05 253,897 -0.04(-0.40%)
Dec 11, 2006 10.33 10.35 10.07 10.09 188,881 -0.23(-2.23%)
Dec 08, 2006 10.54 10.54 10.28 10.32 192,312 -0.31(-2.92%)
Dec 07, 2006 10.82 10.93 10.44 10.63 237,812 -0.20(-1.85%)
Dec 06, 2006 10.80 11.13 10.80 10.83 213,470 +0.06(+0.56%)
Dec 05, 2006 11.23 11.40 10.76 10.77 363,863 -0.43(-3.84%)
Dec 04, 2006 11.49 11.52 11.13 11.20 290,612 -0.26(-2.27%)
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.