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 28, 2013 19.71 19.84 19.44 19.64 879,931 -0.18(-0.91%)
Jun 27, 2013 19.70 20.11 19.66 19.82 0 +0.19(+0.97%)
Jun 26, 2013 20.64 20.95 19.51 19.63 0 -0.49(-2.44%)
Jun 25, 2013 20.00 20.34 19.68 20.12 0 +0.37(+1.87%)
Jun 24, 2013 19.46 19.87 19.24 19.75 0 +0.14(+0.71%)
Jun 21, 2013 19.75 19.92 19.41 19.61 585,891 +0.02(+0.10%)
Jun 20, 2013 19.88 19.88 19.33 19.59 0 -0.52(-2.59%)
Jun 19, 2013 20.69 20.69 20.05 20.11 0 -0.57(-2.76%)
Jun 18, 2013 20.32 20.81 20.23 20.68 0 +0.53(+2.63%)
Jun 17, 2013 19.54 20.20 19.49 20.15 0 +0.92(+4.78%)
Jun 14, 2013 18.83 19.30 18.81 19.23 0 +0.42(+2.23%)
Jun 13, 2013 18.56 18.85 18.40 18.81 243,114 +0.16(+0.86%)
Jun 12, 2013 18.59 18.94 18.47 18.65 375,055 +0.14(+0.76%)
Jun 11, 2013 18.51 18.67 18.17 18.51 0 -0.18(-0.96%)
Jun 10, 2013 18.37 18.70 18.28 18.69 0 +0.35(+1.91%)
Jun 07, 2013 18.52 18.52 18.26 18.34 0 -0.05(-0.27%)
Jun 06, 2013 18.21 18.39 18.08 18.39 193,060 +0.16(+0.88%)
Jun 05, 2013 18.30 18.36 18.04 18.23 0 -0.14(-0.76%)
Jun 04, 2013 18.26 18.65 18.09 18.37 0 +0.18(+0.99%)
Jun 03, 2013 18.14 18.38 17.77 18.19 378,146 -0.02(-0.11%)
May 31, 2013 17.89 18.24 17.81 18.21 364,245 +0.18(+1.00%)
May 30, 2013 17.78 18.07 17.78 18.03 221,567 +0.31(+1.75%)
May 29, 2013 17.66 17.83 17.54 17.72 230,701 -0.09(-0.51%)
May 28, 2013 17.88 18.07 17.64 17.81 211,726 +0.21(+1.19%)
May 24, 2013 17.51 17.75 17.32 17.60 0 +0.02(+0.11%)
May 23, 2013 17.48 17.77 17.13 17.58 0 -0.22(-1.24%)
May 22, 2013 18.12 18.81 17.72 17.80 0 -0.24(-1.33%)
May 21, 2013 17.39 18.17 17.32 18.04 0 +0.99(+5.81%)
May 20, 2013 17.18 17.32 17.03 17.05 0 -0.24(-1.39%)
May 17, 2013 17.16 17.40 17.07 17.29 0 +0.17(+0.99%)
May 16, 2013 17.31 17.33 17.10 17.12 354,390 -0.24(-1.38%)
May 15, 2013 16.95 17.39 16.90 17.36 0 +1.08(+6.63%)
May 13, 2013 16.72 16.80 16.24 16.28 0 -0.53(-3.15%)
May 10, 2013 16.55 16.84 16.43 16.81 0 +0.24(+1.45%)
May 09, 2013 16.80 16.80 16.50 16.57 0 -0.31(-1.84%)
May 08, 2013 16.97 17.05 16.75 16.88 0 -0.10(-0.59%)
May 07, 2013 17.15 17.23 16.68 16.98 0 -0.17(-0.99%)
May 06, 2013 16.65 17.26 16.65 17.15 0 +0.50(+3.00%)
May 03, 2013 17.43 17.27 16.32 16.65 0 -0.62(-3.59%)
May 02, 2013 17.66 18.11 17.16 17.27 0 -0.29(-1.65%)
May 01, 2013 20.61 20.61 17.44 17.56 0 -3.60(-17.01%)
Apr 30, 2013 20.76 21.46 20.76 21.16 0 +0.28(+1.34%)
Apr 29, 2013 21.11 21.11 20.74 20.88 336,456 -0.08(-0.38%)
Apr 26, 2013 21.00 21.05 20.89 20.96 277,102 -0.10(-0.47%)
Apr 25, 2013 21.33 21.55 20.98 21.06 193,988 -0.14(-0.66%)
Apr 24, 2013 21.45 21.45 20.77 21.20 354,096 -0.33(-1.53%)
Apr 23, 2013 20.84 21.64 20.68 21.53 336,851 +0.85(+4.11%)
Apr 22, 2013 20.69 20.81 20.09 20.68 347,422 -0.02(-0.10%)
Apr 19, 2013 20.13 20.77 20.07 20.70 356,028 +0.54(+2.68%)
Apr 18, 2013 20.23 20.54 20.00 20.16 499,922 -0.06(-0.30%)
Apr 17, 2013 20.74 20.95 19.82 20.22 564,161 -0.65(-3.11%)
Apr 16, 2013 20.81 21.35 20.71 20.87 341,974 +0.17(+0.82%)
Apr 15, 2013 21.38 21.39 20.41 20.70 613,491 -0.60(-2.82%)
Apr 12, 2013 21.81 21.86 21.05 21.30 485,227 -0.72(-3.27%)
Apr 11, 2013 22.16 22.42 21.90 22.02 379,538 -0.12(-0.54%)
Apr 10, 2013 21.25 22.30 21.14 22.14 436,653 +0.98(+4.63%)
Apr 09, 2013 21.74 21.86 21.10 21.16 339,674 -0.47(-2.17%)
Apr 08, 2013 21.24 21.74 21.24 21.63 273,028 +0.40(+1.88%)
Apr 05, 2013 20.92 21.42 20.75 21.23 296,098 -0.09(-0.42%)
Apr 04, 2013 21.02 21.35 20.97 21.32 267,119 +0.16(+0.76%)
Apr 03, 2013 22.52 22.59 20.69 21.16 814,998 -1.41(-6.25%)
Apr 02, 2013 22.87 23.00 22.43 22.57 406,073 -0.10(-0.44%)
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.