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, 2005 1.340 1.360 1.210 1.240 3,276,499 +0.06(+5.08%)
Jun 29, 2005 1.300 1.360 1.180 1.180 2,471,196 -0.13(-9.92%)
Jun 28, 2005 1.410 1.430 1.270 1.310 2,564,444 -0.10(-7.09%)
Jun 27, 2005 1.520 1.570 1.390 1.410 1,220,163 -0.10(-6.62%)
Jun 24, 2005 1.550 1.710 1.500 1.510 5,240,722 -0.07(-4.43%)
Jun 23, 2005 1.660 1.660 1.580 1.580 773,428 -0.08(-4.82%)
Jun 22, 2005 1.720 1.780 1.650 1.660 703,518 -0.01(-0.60%)
Jun 21, 2005 1.780 1.790 1.650 1.670 434,815 -0.08(-4.57%)
Jun 20, 2005 1.610 1.770 1.610 1.750 841,757 +0.10(+6.06%)
Jun 17, 2005 1.630 1.670 1.590 1.650 685,376 +0.03(+1.85%)
Jun 16, 2005 1.580 1.650 1.580 1.620 334,242 +0.03(+1.89%)
Jun 15, 2005 1.670 1.670 1.570 1.590 546,678 -0.02(-1.55%)
Jun 14, 2005 1.630 1.700 1.570 1.615 400,539 +0.02(+1.57%)
Jun 13, 2005 1.710 1.710 1.580 1.590 781,198 -0.12(-7.02%)
Jun 10, 2005 1.700 1.750 1.640 1.710 426,074 +0.01(+0.59%)
Jun 09, 2005 1.620 1.710 1.620 1.700 432,686 +0.08(+4.94%)
Jun 08, 2005 1.570 1.660 1.550 1.620 413,323 +0.04(+2.53%)
Jun 07, 2005 1.660 1.660 1.560 1.580 942,731 -0.03(-1.86%)
Jun 06, 2005 1.690 1.700 1.600 1.610 600,596 -0.04(-2.42%)
Jun 03, 2005 1.780 1.820 1.650 1.650 883,897 -0.43(-20.67%)
Jun 02, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 01, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 31, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 27, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 26, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 25, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 24, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 23, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 20, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 19, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 17, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 16, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 13, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 12, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 11, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 10, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 09, 2005 2.080 2.100 2.010 2.080 1,214,617 +0.03(+1.46%)
May 06, 2005 2.140 2.140 2.030 2.050 784,968 -0.05(-2.38%)
May 05, 2005 2.100 2.180 2.070 2.100 354,621 -0.05(-2.33%)
May 04, 2005 2.100 2.190 2.100 2.150 522,736 +0.05(+2.38%)
May 03, 2005 2.100 2.150 2.060 2.100 569,170 -0.08(-3.67%)
May 02, 2005 2.220 2.220 2.100 2.180 469,746 +0.04(+1.87%)
Apr 29, 2005 2.030 2.230 2.030 2.140 881,197 +0.13(+6.47%)
Apr 28, 2005 2.080 2.090 2.010 2.010 560,792 -0.06(-2.90%)
Apr 27, 2005 2.080 2.180 2.010 2.070 734,389 -0.01(-0.48%)
Apr 26, 2005 2.240 2.260 2.080 2.080 605,753 -0.17(-7.56%)
Apr 25, 2005 2.140 2.250 2.090 2.250 1,124,338 +0.15(+7.14%)
Apr 22, 2005 2.100 2.190 2.040 2.100 1,045,134 +0.00(+0.00%)
Apr 21, 2005 2.010 2.140 1.920 2.100 3,314,525 +0.15(+7.69%)
Apr 20, 2005 2.050 2.050 1.770 1.950 5,024,073 -0.07(-3.47%)
Apr 19, 2005 2.230 2.300 1.980 2.020 2,462,863 -0.12(-5.61%)
Apr 18, 2005 2.220 2.420 2.120 2.140 807,618 -0.10(-4.46%)
Apr 15, 2005 2.360 2.510 2.170 2.240 840,120 -0.01(-0.44%)
Apr 14, 2005 2.390 2.570 2.230 2.250 648,749 -0.13(-5.46%)
Apr 13, 2005 2.490 2.540 2.370 2.380 359,341 -0.13(-5.18%)
Apr 12, 2005 2.500 2.540 2.390 2.510 419,849 -0.01(-0.40%)
Apr 11, 2005 2.720 2.720 2.500 2.520 380,436 -0.14(-5.26%)
Apr 08, 2005 2.710 2.740 2.640 2.660 609,532 -0.07(-2.56%)
Apr 07, 2005 2.680 2.750 2.649 2.730 566,911 +0.05(+1.87%)
Apr 06, 2005 2.640 2.720 2.610 2.680 1,192,375 +0.11(+4.28%)
Apr 05, 2005 2.520 2.600 2.480 2.570 1,221,730 +0.09(+3.63%)
Apr 04, 2005 2.510 2.510 2.450 2.480 590,122 -0.01(-0.40%)
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.