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 (%)
Apr 30, 2008 6.750 6.750 6.150 6.230 504,937 -0.56(-8.25%)
Apr 29, 2008 6.890 6.990 6.750 6.790 260,596 -0.04(-0.59%)
Apr 28, 2008 6.340 6.940 6.300 6.830 636,240 +0.48(+7.56%)
Apr 25, 2008 6.280 6.370 6.110 6.350 206,643 +0.10(+1.60%)
Apr 24, 2008 5.890 6.300 5.840 6.250 185,685 +0.35(+5.93%)
Apr 23, 2008 5.930 5.990 5.890 5.900 93,821 +0.01(+0.17%)
Apr 22, 2008 5.920 6.080 5.880 5.890 120,457 -0.07(-1.17%)
Apr 21, 2008 6.030 6.150 5.950 5.960 215,325 -0.09(-1.49%)
Apr 18, 2008 5.880 6.100 5.850 6.050 225,424 +0.22(+3.77%)
Apr 17, 2008 5.710 6.000 5.710 5.830 283,289 +0.11(+1.92%)
Apr 16, 2008 5.710 5.750 5.620 5.720 761,354 +0.08(+1.42%)
Apr 15, 2008 5.680 5.705 5.600 5.640 240,078 -0.02(-0.35%)
Apr 14, 2008 5.710 5.725 5.570 5.660 282,591 -0.06(-1.05%)
Apr 11, 2008 5.740 5.800 5.650 5.720 143,373 -0.08(-1.38%)
Apr 10, 2008 5.750 5.830 5.730 5.800 108,917 +0.04(+0.69%)
Apr 09, 2008 5.900 5.900 5.740 5.760 181,092 -0.12(-2.04%)
Apr 08, 2008 5.840 5.940 5.800 5.880 231,343 -0.04(-0.68%)
Apr 07, 2008 5.940 6.050 5.870 5.920 65,973 -0.02(-0.34%)
Apr 04, 2008 6.080 6.170 5.910 5.940 59,284 -0.17(-2.78%)
Apr 03, 2008 6.000 6.210 5.940 6.110 177,604 +0.07(+1.16%)
Apr 02, 2008 5.930 6.060 5.860 6.040 310,298 +0.09(+1.51%)
Apr 01, 2008 5.990 6.000 5.910 5.950 91,055 -0.01(-0.17%)
Mar 31, 2008 5.870 5.980 5.750 5.960 114,999 +0.12(+2.05%)
Mar 28, 2008 5.880 5.920 5.760 5.840 104,823 -0.02(-0.34%)
Mar 27, 2008 6.050 6.050 5.830 5.860 99,069 -0.18(-2.98%)
Mar 26, 2008 6.000 6.050 5.740 6.040 123,814 +0.04(+0.67%)
Mar 25, 2008 5.770 6.050 5.720 6.000 350,910 +0.25(+4.35%)
Mar 24, 2008 5.480 5.750 5.480 5.750 241,394 +0.28(+5.12%)
Mar 21, 2008 5.220 5.480 5.130 5.470 491,332 +0.00(+0.00%)
Mar 20, 2008 5.220 5.480 5.130 5.470 491,332 +0.34(+6.63%)
Mar 19, 2008 5.380 5.500 5.130 5.130 140,062 -0.20(-3.75%)
Mar 18, 2008 5.020 5.420 4.980 5.330 200,084 +0.39(+7.89%)
Mar 17, 2008 4.650 5.000 4.620 4.940 183,591 +0.21(+4.44%)
Mar 14, 2008 4.740 4.780 4.630 4.730 159,445 +0.00(+0.00%)
Mar 13, 2008 4.550 4.770 4.550 4.730 183,621 +0.13(+2.83%)
Mar 12, 2008 4.620 4.660 4.570 4.600 114,614 +0.00(+0.00%)
Mar 11, 2008 4.710 4.730 4.530 4.600 282,288 +0.03(+0.66%)
Mar 10, 2008 4.500 4.740 4.500 4.570 177,464 +0.02(+0.44%)
Mar 07, 2008 4.460 4.740 4.460 4.550 115,047 +0.03(+0.66%)
Mar 06, 2008 4.720 4.870 4.520 4.520 107,795 -0.24(-5.04%)
Mar 05, 2008 4.790 4.860 4.700 4.760 75,664 -0.02(-0.42%)
Mar 04, 2008 4.630 4.840 4.610 4.780 152,716 +0.13(+2.80%)
Mar 03, 2008 4.700 4.870 4.640 4.650 159,302 -0.06(-1.27%)
Feb 29, 2008 4.780 4.850 4.650 4.710 403,106 -0.16(-3.29%)
Feb 28, 2008 4.920 5.100 4.860 4.870 271,784 -0.13(-2.60%)
Feb 27, 2008 4.900 5.110 4.900 5.000 66,460 +0.04(+0.81%)
Feb 26, 2008 5.020 5.050 4.900 4.960 179,481 -0.07(-1.39%)
Feb 25, 2008 4.920 5.070 4.820 5.030 187,086 +0.13(+2.65%)
Feb 22, 2008 5.130 5.130 4.770 4.900 532,939 -0.21(-4.11%)
Feb 21, 2008 5.220 5.440 5.060 5.110 472,717 -0.10(-1.92%)
Feb 20, 2008 4.930 5.220 4.900 5.210 273,867 +0.26(+5.25%)
Feb 19, 2008 5.090 5.090 4.850 4.950 391,189 -0.05(-1.00%)
Feb 18, 2008 5.220 5.260 4.860 5.000 595,465 +0.00(+0.00%)
Feb 15, 2008 5.220 5.260 4.860 5.000 595,465 -0.38(-7.06%)
Feb 14, 2008 5.090 5.480 5.060 5.380 213,475 +0.28(+5.49%)
Feb 13, 2008 5.380 5.380 5.030 5.100 300,825 -0.17(-3.23%)
Feb 12, 2008 5.380 5.400 5.270 5.270 113,983 -0.09(-1.68%)
Feb 11, 2008 5.350 5.390 5.080 5.360 134,278 +0.02(+0.37%)
Feb 08, 2008 5.130 5.360 5.100 5.340 187,027 +0.18(+3.49%)
Feb 07, 2008 5.260 5.360 5.110 5.160 185,514 -0.10(-1.90%)
Feb 06, 2008 5.350 5.460 5.241 5.260 136,368 +0.01(+0.19%)
Feb 05, 2008 5.460 5.510 5.250 5.250 180,593 -0.30(-5.41%)
Feb 04, 2008 5.510 5.600 5.470 5.550 423,067 +0.05(+0.91%)
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.