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 (%)
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%)
Oct 01, 2002 3.840 4.000 3.540 4.000 148,850 +0.05(+1.27%)
Sep 30, 2002 3.680 3.950 3.600 3.950 133,400 +0.19(+5.05%)
Sep 27, 2002 3.790 3.900 3.680 3.760 105,300 -0.10(-2.59%)
Sep 26, 2002 3.810 3.940 3.700 3.860 261,500 +0.06(+1.58%)
Sep 25, 2002 3.760 3.800 3.600 3.800 267,400 +0.10(+2.70%)
Sep 24, 2002 3.750 3.820 3.580 3.700 170,800 -0.08(-2.12%)
Sep 23, 2002 3.670 3.880 3.650 3.780 265,300 +0.11(+3.00%)
Sep 20, 2002 3.950 3.950 3.609 3.670 368,300 -0.08(-2.13%)
Sep 19, 2002 3.950 3.980 3.750 3.750 183,600 -0.21(-5.30%)
Sep 18, 2002 3.970 4.120 3.860 3.960 171,250 -0.07(-1.74%)
Sep 17, 2002 4.100 4.140 4.000 4.030 204,002 -0.07(-1.71%)
Sep 16, 2002 4.030 4.230 3.980 4.100 216,350 +0.00(+0.00%)
Sep 13, 2002 4.000 4.120 3.950 4.100 118,800 +0.01(+0.24%)
Sep 12, 2002 4.050 4.100 3.980 4.090 60,100 +0.00(+0.00%)
Sep 11, 2002 4.010 4.120 4.010 4.090 99,800 +0.02(+0.49%)
Sep 10, 2002 4.050 4.080 3.980 4.070 123,333 +0.01(+0.25%)
Sep 09, 2002 3.870 4.120 3.870 4.060 168,500 +0.10(+2.53%)
Sep 06, 2002 3.810 3.980 3.760 3.960 330,000 +0.21(+5.60%)
Sep 05, 2002 3.770 3.950 3.700 3.750 161,500 -0.03(-0.79%)
Sep 04, 2002 3.560 3.870 3.500 3.780 381,200 +0.06(+1.61%)
Sep 03, 2002 3.700 3.780 3.510 3.720 218,550 -0.04(-1.06%)
Aug 30, 2002 3.700 3.770 3.698 3.760 180,400 +0.03(+0.80%)
Aug 29, 2002 3.620 3.730 3.500 3.730 202,850 +0.03(+0.81%)
Aug 28, 2002 3.810 3.810 3.600 3.700 247,567 -0.10(-2.63%)
Aug 27, 2002 3.990 3.990 3.800 3.800 437,700 -0.15(-3.80%)
Aug 26, 2002 3.860 3.980 3.820 3.950 93,300 +0.07(+1.80%)
Aug 23, 2002 3.960 3.970 3.800 3.880 87,575 -0.11(-2.76%)
Aug 22, 2002 4.010 4.090 3.920 3.990 350,500 -0.08(-1.97%)
Aug 21, 2002 4.030 4.080 3.900 4.070 912,600 +0.14(+3.56%)
Aug 20, 2002 3.950 4.000 3.850 3.930 182,400 -0.12(-2.96%)
Aug 16, 2002 3.770 4.050 3.750 4.050 295,600 +0.27(+7.14%)
Aug 15, 2002 3.550 3.900 3.550 3.780 279,135 +0.19(+5.29%)
Aug 14, 2002 3.450 3.590 3.350 3.590 96,700 +0.17(+4.97%)
Aug 13, 2002 3.615 3.640 3.400 3.420 41,500 -0.21(-5.79%)
Aug 12, 2002 3.450 3.690 3.330 3.630 27,700 +0.21(+6.17%)
Aug 07, 2002 3.530 3.530 3.300 3.419 98,500 -0.13(-3.69%)
Aug 06, 2002 3.150 3.770 3.150 3.550 298,159 +0.39(+12.34%)
Aug 05, 2002 3.280 3.300 3.090 3.160 239,260 -0.12(-3.66%)
Aug 02, 2002 3.390 3.390 3.170 3.280 222,795 +0.13(+4.16%)
Aug 01, 2002 3.510 3.650 3.090 3.149 318,050 -0.33(-9.51%)
Jul 31, 2002 3.530 3.690 3.450 3.480 481,100 -0.17(-4.66%)
Jul 30, 2002 3.760 3.950 3.600 3.650 207,500 -0.11(-2.93%)
Jul 29, 2002 3.700 3.850 3.550 3.760 220,127 +0.06(+1.62%)
Jul 26, 2002 3.540 3.700 3.540 3.700 155,905 +0.17(+4.82%)
Jul 25, 2002 3.550 3.600 3.440 3.530 241,600 -0.02(-0.56%)
Jul 24, 2002 3.360 3.700 3.000 3.550 483,344 +0.08(+2.31%)
Jul 23, 2002 3.650 3.719 3.440 3.470 459,050 -0.23(-6.22%)
Jul 22, 2002 3.640 3.750 3.340 3.700 400,783 +0.05(+1.37%)
Jul 19, 2002 3.950 3.960 3.650 3.650 395,400 -0.28(-7.12%)
Jul 17, 2002 4.060 4.150 3.910 3.930 281,200 -0.07(-1.75%)
Jul 12, 2002 4.090 4.100 3.850 4.000 355,600 -0.09(-2.20%)
Jul 11, 2002 3.930 4.150 3.930 4.090 547,600 +0.12(+3.02%)
Jul 10, 2002 4.290 4.350 3.870 3.970 469,000 -0.32(-7.46%)
Jul 09, 2002 4.300 4.390 4.270 4.290 144,300 -0.01(-0.23%)
Jul 08, 2002 4.350 4.350 4.300 4.300 314,000 -0.05(-1.15%)
Jul 05, 2002 4.450 4.500 4.260 4.350 172,700 -0.08(-1.81%)
Jul 04, 2002 4.340 4.620 4.200 4.430 663,000 +0.00(+0.00%)
Jul 03, 2002 4.340 4.620 4.200 4.430 663,000 +0.08(+1.84%)
Jul 02, 2002 4.140 4.410 3.900 4.350 522,600 +0.07(+1.65%)
Jul 01, 2002 4.500 4.500 4.200 4.279 508,400 -0.10(-2.30%)
Jun 28, 2002 4.390 4.500 4.000 4.380 2,572,700 +0.05(+1.15%)
Jun 27, 2002 4.000 4.340 3.990 4.330 860,800 +0.35(+8.79%)
Jun 26, 2002 3.800 4.100 3.790 3.980 368,200 -0.05(-1.24%)
Jun 25, 2002 3.990 4.050 3.950 4.030 252,700 +0.09(+2.34%)
Jun 21, 2002 3.910 3.950 3.890 3.938 482,100 +0.04(+0.97%)
Jun 20, 2002 3.990 4.020 3.878 3.900 911,900 -0.10(-2.50%)
Jun 19, 2002 4.000 4.130 3.980 4.000 900,400 +0.08(+2.04%)
Jun 18, 2002 3.910 3.950 3.800 3.920 385,600 -0.01(-0.25%)
Jun 17, 2002 3.950 3.970 3.900 3.930 412,200 +0.02(+0.49%)
Jun 14, 2002 4.140 4.140 3.590 3.911 446,500 -0.23(-5.53%)
Jun 12, 2002 4.200 4.250 4.110 4.140 471,500 -0.06(-1.43%)
Jun 11, 2002 4.290 4.300 4.000 4.200 601,800 -0.07(-1.64%)
Jun 10, 2002 4.160 4.300 4.100 4.270 1,692,500 +0.25(+6.22%)
Jun 07, 2002 3.880 4.030 3.850 4.020 716,700 +0.12(+3.08%)
Jun 06, 2002 3.910 3.950 3.853 3.900 462,300 -0.05(-1.27%)
Jun 05, 2002 3.800 3.950 3.790 3.950 534,300 +0.10(+2.60%)
May 31, 2002 3.990 3.990 3.750 3.850 837,900 +0.45(+13.23%)
May 28, 2002 3.200 3.440 3.160 3.400 315,100 +0.03(+0.89%)
May 27, 2002 3.330 3.410 3.300 3.370 239,400 +0.00(+0.00%)
May 24, 2002 3.330 3.410 3.300 3.370 239,400 +0.03(+0.90%)
May 23, 2002 3.200 3.430 3.190 3.340 655,400 +0.11(+3.41%)
May 22, 2002 3.135 3.250 3.080 3.230 175,200 +0.08(+2.54%)
May 21, 2002 3.100 3.250 3.000 3.150 215,500 +0.05(+1.61%)
May 20, 2002 3.090 3.150 3.010 3.100 480,500 +0.03(+0.98%)
May 17, 2002 3.130 3.150 3.050 3.070 138,400 -0.03(-0.97%)
May 16, 2002 2.920 3.140 2.920 3.100 203,300 +0.15(+5.08%)
May 15, 2002 3.050 3.050 2.950 2.950 123,400 -0.10(-3.28%)
May 14, 2002 2.960 3.090 2.960 3.050 266,400 +0.09(+3.04%)
May 13, 2002 2.910 3.050 2.910 2.960 146,000 +0.02(+0.68%)
May 10, 2002 3.240 3.290 2.810 2.940 468,200 -0.29(-8.98%)
May 09, 2002 3.290 3.350 3.120 3.230 246,500 -0.05(-1.52%)
May 08, 2002 3.200 3.400 3.200 3.280 616,400 +0.06(+1.89%)
May 07, 2002 3.230 3.260 3.150 3.219 451,800 +0.01(+0.28%)
May 06, 2002 3.170 3.320 3.150 3.210 619,100 +0.01(+0.30%)
May 03, 2002 2.940 3.250 2.840 3.200 849,100 +0.24(+8.12%)
May 02, 2002 2.800 2.960 2.700 2.960 767,100 +0.17(+6.09%)
May 01, 2002 2.700 2.820 2.620 2.790 567,600 +0.26(+10.28%)
Apr 30, 2002 2.560 2.700 2.450 2.530 203,500 -0.06(-2.32%)
Apr 29, 2002 2.570 2.630 2.550 2.590 247,600 +0.00(+0.00%)
Apr 26, 2002 2.660 2.660 2.550 2.590 124,900 -0.06(-2.26%)
Apr 25, 2002 2.650 2.680 2.599 2.650 462,200 -0.03(-1.12%)
Apr 24, 2002 2.650 2.700 2.620 2.680 140,100 +0.05(+1.90%)
Apr 23, 2002 2.750 2.750 2.630 2.630 343,000 -0.07(-2.59%)
Apr 22, 2002 2.710 2.770 2.610 2.700 424,000 -0.04(-1.46%)
Apr 19, 2002 2.890 2.919 2.740 2.740 226,900 -0.11(-3.86%)
Apr 18, 2002 2.820 2.890 2.550 2.850 1,226,600 +0.05(+1.78%)
Apr 17, 2002 2.770 2.850 2.680 2.800 395,300 +0.05(+1.82%)
Apr 16, 2002 2.770 2.800 2.710 2.750 522,700 +0.01(+0.36%)
Apr 15, 2002 2.650 2.750 2.650 2.740 262,700 +0.00(+0.00%)
Apr 12, 2002 2.650 2.750 2.560 2.740 260,400 +0.14(+5.38%)
Apr 11, 2002 2.650 2.650 2.450 2.600 373,700 -0.04(-1.52%)
Apr 10, 2002 2.750 2.840 2.610 2.640 595,000 -0.05(-1.87%)
Apr 09, 2002 2.570 2.750 2.511 2.690 688,900 +0.11(+4.27%)
Apr 08, 2002 2.490 2.580 2.440 2.580 297,300 +0.08(+3.20%)
Apr 05, 2002 2.445 2.560 2.400 2.500 280,100 +0.12(+5.02%)
Apr 04, 2002 2.590 2.610 2.350 2.380 488,700 -0.19(-7.38%)
Apr 03, 2002 2.480 2.620 2.360 2.570 1,780,400 +0.36(+16.29%)
Apr 02, 2002 2.220 2.280 2.130 2.210 256,700 -0.07(-3.07%)
Apr 01, 2002 2.310 2.350 2.210 2.280 182,200 -0.01(-0.44%)
Mar 29, 2002 2.110 2.290 2.110 2.290 717,100 +0.00(+0.00%)
Mar 28, 2002 2.110 2.290 2.110 2.290 717,100 +0.28(+13.93%)
Mar 27, 2002 2.000 2.030 1.990 2.010 113,800 -0.02(-0.99%)
Mar 26, 2002 2.040 2.050 2.000 2.030 134,200 +0.01(+0.50%)
Mar 25, 2002 2.090 2.090 2.000 2.020 154,300 -0.02(-0.98%)
Mar 22, 2002 2.080 2.100 2.030 2.040 134,700 -0.01(-0.49%)
Mar 21, 2002 2.070 2.100 2.020 2.050 90,500 -0.01(-0.49%)
Mar 20, 2002 2.110 2.110 2.040 2.060 74,100 -0.04(-1.91%)
Mar 19, 2002 2.100 2.140 2.040 2.100 101,800 -0.02(-0.93%)
Mar 18, 2002 2.120 2.150 2.080 2.120 182,800 +0.02(+0.95%)
Mar 15, 2002 2.130 2.150 2.020 2.100 332,400 -0.01(-0.47%)
Mar 14, 2002 2.060 2.160 2.000 2.110 776,400 +0.05(+2.42%)
Mar 13, 2002 2.090 2.120 1.970 2.060 700,200 -0.02(-0.96%)
Mar 12, 2002 2.150 2.170 2.060 2.080 1,265,300 +0.11(+5.57%)
Mar 11, 2002 2.020 2.040 1.950 1.970 387,200 +0.03(+1.73%)
Mar 08, 2002 2.010 2.010 1.910 1.937 546,200 +0.03(+1.39%)
Mar 07, 2002 1.960 1.998 1.880 1.910 496,500 -0.05(-2.55%)
Mar 06, 2002 2.060 2.170 1.960 1.960 746,600 -0.08(-3.92%)
Mar 05, 2002 2.250 2.260 1.820 2.040 2,968,900 -0.33(-13.92%)
Mar 04, 2002 2.400 2.440 2.220 2.370 535,500 -0.13(-5.20%)
Mar 01, 2002 2.510 2.610 2.440 2.500 199,200 -0.01(-0.40%)
Feb 28, 2002 2.540 2.630 2.490 2.510 104,400 +0.01(+0.40%)
Feb 27, 2002 2.570 2.680 2.500 2.500 165,600 +0.02(+0.81%)
Feb 26, 2002 2.410 2.510 2.400 2.480 351,600 +0.08(+3.33%)
Feb 25, 2002 2.610 2.680 2.130 2.400 190,800 -0.20(-7.69%)
Feb 22, 2002 2.550 2.700 2.420 2.600 313,500 +0.08(+3.17%)
Feb 21, 2002 2.610 2.720 2.500 2.520 502,800 -0.11(-4.18%)
Feb 20, 2002 2.660 2.730 2.600 2.630 243,400 -0.03(-1.13%)
Feb 19, 2002 2.680 2.750 2.610 2.660 350,500 +0.01(+0.38%)
Feb 18, 2002 2.530 2.650 2.460 2.650 846,500 +0.00(+0.00%)
Feb 15, 2002 2.530 2.650 2.460 2.650 843,300 +0.15(+6.00%)
Feb 14, 2002 2.430 2.550 2.400 2.500 1,151,600 +0.07(+2.89%)
Feb 13, 2002 2.420 2.470 2.280 2.430 722,500 +0.04(+1.66%)
Feb 12, 2002 2.300 2.580 2.230 2.390 1,689,200 +0.16(+7.17%)
Feb 11, 2002 2.340 2.350 2.200 2.230 324,600 -0.12(-5.11%)
Feb 08, 2002 2.460 2.460 2.340 2.350 75,900 -0.09(-3.69%)
Feb 07, 2002 2.420 2.450 2.370 2.440 362,300 -0.04(-1.61%)
Feb 06, 2002 2.530 2.560 2.380 2.480 81,000 -0.04(-1.59%)
Feb 05, 2002 2.410 2.540 2.410 2.520 105,500 +0.07(+2.86%)
Feb 04, 2002 2.430 2.690 2.420 2.450 379,900 +0.06(+2.50%)
Feb 01, 2002 2.400 2.430 2.350 2.390 64,400 -0.01(-0.40%)
Jan 31, 2002 2.400 2.460 2.350 2.400 111,100 +0.04(+1.69%)
Jan 30, 2002 2.370 2.380 2.260 2.360 105,400 -0.01(-0.42%)
Jan 29, 2002 2.320 2.380 2.270 2.370 203,300 +0.03(+1.28%)
Jan 28, 2002 2.450 2.450 2.290 2.340 134,000 -0.04(-1.68%)
Jan 25, 2002 2.290 2.450 2.290 2.380 96,900 +0.08(+3.48%)
Jan 24, 2002 2.450 2.490 2.300 2.300 80,600 -0.15(-6.12%)
Jan 23, 2002 2.290 2.450 2.260 2.450 179,500 +0.16(+6.99%)
Jan 22, 2002 2.210 2.400 2.160 2.290 197,100 +0.09(+4.09%)
Jan 21, 2002 2.340 2.350 2.180 2.200 88,200 +0.00(+0.00%)
Jan 18, 2002 2.340 2.350 2.180 2.200 88,200 -0.09(-3.93%)
Jan 17, 2002 2.210 2.310 2.170 2.290 174,200 +0.12(+5.53%)
Jan 16, 2002 2.319 2.320 2.100 2.170 100,400 -0.13(-5.65%)
Jan 15, 2002 2.350 2.350 2.200 2.300 187,900 -0.05(-2.13%)
Jan 14, 2002 2.350 2.380 2.270 2.350 187,200 -0.05(-2.08%)
Jan 11, 2002 2.270 2.450 2.240 2.400 286,100 +0.17(+7.62%)
Jan 10, 2002 2.340 2.350 2.210 2.230 105,000 +0.36(+19.25%)
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.