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, 2010 5.630 5.840 5.542 5.580 424,208 -0.05(-0.89%)
Jun 29, 2010 5.740 5.780 5.619 5.630 432,294 -0.24(-4.09%)
Jun 25, 2010 5.930 6.020 5.805 5.870 1,126,922 -0.03(-0.51%)
Jun 24, 2010 5.940 6.050 5.870 5.900 443,546 -0.11(-1.83%)
Jun 23, 2010 6.140 6.140 5.810 6.010 716,851 -0.13(-2.12%)
Jun 22, 2010 6.450 6.547 6.140 6.140 202,924 -0.29(-4.51%)
Jun 21, 2010 6.440 6.840 6.340 6.430 868,049 +0.10(+1.58%)
Jun 18, 2010 6.280 6.470 6.245 6.330 520,674 +0.10(+1.61%)
Jun 17, 2010 6.400 6.430 6.100 6.230 330,551 -0.17(-2.66%)
Jun 16, 2010 5.480 6.420 5.430 6.400 1,698,733 +0.86(+15.52%)
Jun 15, 2010 5.540 5.600 5.330 5.540 263,754 +0.07(+1.28%)
Jun 14, 2010 5.800 5.820 5.410 5.470 474,769 -0.21(-3.70%)
Jun 11, 2010 5.320 5.700 5.270 5.680 399,408 +0.25(+4.60%)
Jun 10, 2010 5.240 5.430 5.100 5.430 369,303 +0.28(+5.44%)
Jun 09, 2010 5.040 5.210 4.960 5.150 400,016 +0.19(+3.83%)
Jun 08, 2010 4.840 4.970 4.810 4.960 381,171 +0.13(+2.69%)
Jun 07, 2010 4.960 5.009 4.800 4.830 470,074 -0.09(-1.83%)
Jun 04, 2010 5.000 5.120 4.810 4.920 659,802 -0.30(-5.75%)
Jun 03, 2010 4.980 5.280 4.850 5.220 845,646 +0.29(+5.88%)
Jun 02, 2010 4.770 4.960 4.680 4.930 405,183 +0.18(+3.79%)
Jun 01, 2010 4.710 4.880 4.700 4.750 515,352 -0.01(-0.21%)
May 28, 2010 5.010 5.020 4.700 4.760 432,594 -0.25(-4.99%)
May 27, 2010 4.920 5.080 4.780 5.010 965,704 +0.28(+5.92%)
May 26, 2010 4.780 4.920 4.710 4.730 243,290 -0.01(-0.21%)
May 25, 2010 4.540 4.770 4.510 4.740 313,566 +0.06(+1.28%)
May 24, 2010 4.770 4.910 4.630 4.680 274,688 -0.08(-1.68%)
May 21, 2010 4.730 4.920 4.650 4.760 330,119 -0.07(-1.45%)
May 20, 2010 4.800 4.980 4.750 4.830 381,532 -0.11(-2.23%)
May 19, 2010 4.910 5.060 4.810 4.940 219,436 -0.02(-0.40%)
May 18, 2010 5.120 5.280 4.880 4.960 321,929 -0.07(-1.39%)
May 17, 2010 5.110 5.230 4.940 5.030 222,975 -0.05(-0.98%)
May 14, 2010 5.240 5.260 5.050 5.080 376,792 -0.20(-3.79%)
May 13, 2010 5.600 5.610 5.250 5.280 343,241 -0.37(-6.55%)
May 12, 2010 5.480 5.770 5.480 5.650 235,918 +0.18(+3.29%)
May 11, 2010 5.560 5.650 5.410 5.470 187,694 -0.16(-2.84%)
May 10, 2010 5.520 5.960 5.440 5.630 336,320 +0.38(+7.24%)
May 07, 2010 5.690 5.870 5.190 5.250 267,417 -0.45(-7.89%)
May 06, 2010 5.900 5.990 5.140 5.700 439,287 -0.20(-3.39%)
May 05, 2010 5.730 6.120 5.670 5.900 1,161,175 -0.79(-11.81%)
May 04, 2010 6.910 7.025 6.540 6.690 245,515 -0.36(-5.11%)
May 03, 2010 6.800 7.080 6.800 7.050 119,711 +0.29(+4.29%)
Apr 30, 2010 7.150 7.150 6.760 6.760 254,112 -0.41(-5.72%)
Apr 29, 2010 7.170 7.210 7.040 7.170 136,194 +0.07(+0.99%)
Apr 28, 2010 6.960 7.370 6.940 7.100 297,076 +0.18(+2.60%)
Apr 27, 2010 7.270 7.300 6.840 6.920 172,436 -0.42(-5.72%)
Apr 26, 2010 7.390 7.450 7.300 7.340 121,827 -0.05(-0.68%)
Apr 23, 2010 7.240 7.400 7.131 7.390 180,159 +0.17(+2.35%)
Apr 22, 2010 6.820 7.280 6.750 7.220 255,528 +0.29(+4.18%)
Apr 21, 2010 6.830 6.950 6.810 6.930 373,554 +0.14(+2.06%)
Apr 20, 2010 6.800 6.900 6.750 6.790 188,621 +0.04(+0.59%)
Apr 19, 2010 6.640 6.770 6.610 6.750 226,521 +0.04(+0.60%)
Apr 16, 2010 6.790 6.860 6.640 6.710 228,310 -0.08(-1.18%)
Apr 15, 2010 6.650 6.800 6.650 6.790 153,456 +0.14(+2.11%)
Apr 14, 2010 6.630 6.730 6.610 6.650 195,549 +0.05(+0.76%)
Apr 13, 2010 6.630 6.670 6.500 6.600 150,300 -0.02(-0.30%)
Apr 12, 2010 6.350 6.655 6.300 6.620 198,972 +0.25(+3.92%)
Apr 09, 2010 6.350 6.400 6.230 6.370 128,574 +0.01(+0.16%)
Apr 08, 2010 6.220 6.440 6.150 6.360 178,791 +0.09(+1.44%)
Apr 07, 2010 6.180 6.270 6.140 6.270 241,300 +0.10(+1.62%)
Apr 06, 2010 6.250 6.250 6.110 6.170 345,854 +0.00(+0.00%)
Apr 05, 2010 6.400 6.820 6.110 6.170 1,125,651 +0.13(+2.15%)
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.