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 (%)
Dec 31, 2002 7.700 7.880 7.650 7.670 744,600 -0.06(-0.78%)
Dec 30, 2002 7.710 7.760 7.450 7.730 691,500 +0.03(+0.39%)
Dec 27, 2002 7.650 7.800 7.650 7.700 392,000 -0.02(-0.26%)
Dec 26, 2002 7.890 7.980 7.630 7.720 622,700 -0.10(-1.28%)
Dec 24, 2002 7.540 7.820 7.510 7.820 361,600 +0.36(+4.83%)
Dec 23, 2002 7.590 7.790 7.380 7.460 619,400 -0.18(-2.36%)
Dec 20, 2002 7.590 7.790 7.380 7.640 536,900 +0.09(+1.21%)
Dec 19, 2002 7.600 7.800 7.310 7.549 665,500 -0.02(-0.28%)
Dec 18, 2002 7.700 7.790 7.160 7.570 1,085,800 -0.23(-2.95%)
Dec 17, 2002 7.010 7.800 7.000 7.800 1,453,100 +0.46(+6.27%)
Dec 16, 2002 7.150 7.370 7.140 7.340 591,100 +0.29(+4.11%)
Dec 13, 2002 7.120 7.450 6.890 7.050 648,600 -0.21(-2.89%)
Dec 12, 2002 7.040 7.400 7.030 7.260 1,817,600 +0.25(+3.57%)
Dec 11, 2002 6.370 7.020 6.110 7.010 1,430,900 +0.65(+10.22%)
Dec 10, 2002 6.030 6.450 6.030 6.360 576,800 +0.27(+4.43%)
Dec 09, 2002 6.710 6.750 5.900 6.090 866,600 -0.61(-9.10%)
Dec 06, 2002 6.650 6.750 6.520 6.700 404,400 -0.02(-0.30%)
Dec 05, 2002 6.870 6.870 6.510 6.720 370,800 -0.07(-1.03%)
Dec 04, 2002 6.480 7.080 6.300 6.790 657,900 +0.21(+3.19%)
Dec 03, 2002 6.680 6.810 6.370 6.580 744,000 -0.12(-1.79%)
Dec 02, 2002 7.120 7.250 6.650 6.700 933,700 -0.31(-4.42%)
Nov 29, 2002 7.000 7.120 6.960 7.010 170,400 +0.00(+0.00%)
Nov 27, 2002 7.030 7.101 6.920 7.010 707,300 -0.00(-0.06%)
Nov 26, 2002 6.850 7.200 6.810 7.014 687,700 +0.04(+0.63%)
Nov 25, 2002 6.980 7.080 6.600 6.970 722,700 -0.03(-0.43%)
Nov 22, 2002 6.800 7.050 6.680 7.000 978,100 +0.09(+1.30%)
Nov 21, 2002 6.500 7.180 6.350 6.910 1,460,900 +0.57(+8.99%)
Nov 20, 2002 6.690 6.820 6.190 6.340 990,700 -0.29(-4.37%)
Nov 19, 2002 6.600 6.840 6.250 6.630 2,166,400 -0.06(-0.90%)
Nov 18, 2002 7.050 7.350 6.630 6.690 872,700 -0.32(-4.56%)
Nov 15, 2002 6.630 7.160 6.350 7.010 1,420,800 +0.29(+4.39%)
Nov 14, 2002 7.120 7.290 6.300 6.715 2,209,400 -0.23(-3.24%)
Nov 13, 2002 6.370 7.000 6.340 6.940 1,973,100 +0.64(+10.16%)
Nov 12, 2002 6.340 6.620 6.170 6.300 1,133,500 +0.05(+0.80%)
Nov 11, 2002 6.220 6.320 6.000 6.250 847,100 -0.07(-1.11%)
Nov 08, 2002 6.600 6.610 5.840 6.320 1,014,800 -0.18(-2.77%)
Nov 07, 2002 6.010 6.560 5.980 6.500 1,899,100 +0.45(+7.44%)
Nov 06, 2002 5.190 6.270 5.160 6.050 2,617,100 +0.87(+16.80%)
Nov 05, 2002 5.270 5.390 5.000 5.180 777,300 -0.01(-0.19%)
Nov 04, 2002 5.520 5.690 5.000 5.190 1,039,900 -0.33(-5.98%)
Nov 01, 2002 5.380 5.550 5.250 5.520 731,100 +0.24(+4.55%)
Oct 31, 2002 5.550 5.600 5.210 5.280 749,400 -0.22(-4.00%)
Oct 30, 2002 5.100 5.700 5.000 5.500 1,611,900 +0.50(+10.00%)
Oct 29, 2002 4.760 5.050 4.650 5.000 634,900 +0.16(+3.31%)
Oct 28, 2002 4.480 4.840 4.470 4.840 745,600 +0.36(+8.04%)
Oct 25, 2002 4.190 4.480 4.150 4.480 743,664 +0.37(+9.00%)
Oct 24, 2002 4.590 4.640 4.090 4.110 357,276 -0.41(-9.07%)
Oct 23, 2002 4.530 4.820 4.360 4.520 725,875 -0.05(-1.09%)
Oct 22, 2002 4.400 4.619 4.200 4.570 687,700 +0.12(+2.70%)
Oct 21, 2002 4.080 4.500 3.930 4.450 642,095 +0.37(+9.07%)
Oct 18, 2002 4.000 4.100 3.960 4.080 205,100 +0.08(+2.00%)
Oct 17, 2002 3.650 4.000 3.620 4.000 155,000 +0.40(+11.11%)
Oct 16, 2002 3.770 3.850 3.440 3.600 122,174 -0.15(-4.00%)
Oct 15, 2002 3.690 3.840 3.660 3.750 111,700 +0.09(+2.46%)
Oct 14, 2002 3.720 3.720 3.530 3.660 162,650 -0.04(-1.08%)
Oct 11, 2002 3.500 3.740 3.500 3.700 85,249 +0.15(+4.23%)
Oct 10, 2002 3.180 3.560 3.150 3.550 191,400 +0.33(+10.25%)
Oct 09, 2002 3.530 3.530 3.150 3.220 252,500 -0.30(-8.52%)
Oct 08, 2002 3.600 3.650 3.450 3.520 190,900 -0.03(-0.85%)
Oct 07, 2002 3.750 3.900 3.500 3.550 139,000 -0.22(-5.84%)
Oct 04, 2002 3.800 3.890 3.680 3.770 144,642 -0.13(-3.33%)
Oct 03, 2002 3.820 3.950 3.750 3.900 150,600 +0.10(+2.63%)
Oct 02, 2002 3.800 4.100 3.730 3.800 293,560 -0.20(-5.00%)
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.