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, 2008 1.810 2.090 1.750 2.080 279,777 +0.28(+15.56%)
Dec 30, 2008 1.850 1.900 1.740 1.800 243,606 -0.05(-2.70%)
Dec 29, 2008 1.800 1.870 1.770 1.850 126,610 +0.05(+2.78%)
Dec 26, 2008 1.680 1.830 1.620 1.800 54,478 +0.13(+7.78%)
Dec 24, 2008 1.750 1.790 1.650 1.670 33,332 -0.07(-4.02%)
Dec 23, 2008 1.850 1.870 1.720 1.740 66,506 -0.06(-3.33%)
Dec 22, 2008 2.110 2.140 1.770 1.800 134,042 -0.31(-14.69%)
Dec 19, 2008 2.100 2.150 2.000 2.110 322,065 +0.11(+5.50%)
Dec 18, 2008 2.050 2.076 1.970 2.000 202,546 -0.10(-4.76%)
Dec 17, 2008 1.980 2.150 1.850 2.100 266,979 +0.09(+4.48%)
Dec 16, 2008 2.040 2.040 1.840 2.010 141,081 +0.09(+4.69%)
Dec 15, 2008 2.320 2.320 1.900 1.920 249,406 -0.31(-13.90%)
Dec 12, 2008 1.990 2.230 1.950 2.230 144,843 +0.23(+11.50%)
Dec 11, 2008 2.080 2.160 1.980 2.000 149,585 -0.11(-5.21%)
Dec 10, 2008 2.010 2.240 1.970 2.110 162,950 +0.12(+6.03%)
Dec 09, 2008 1.850 2.040 1.680 1.990 223,478 +0.21(+11.80%)
Dec 08, 2008 1.700 1.780 1.570 1.780 232,314 +0.13(+7.88%)
Dec 05, 2008 1.410 1.660 1.380 1.650 125,055 +0.22(+15.38%)
Dec 04, 2008 1.630 1.690 1.380 1.430 181,711 -0.22(-13.33%)
Dec 03, 2008 1.660 1.840 1.500 1.650 95,532 -0.01(-0.60%)
Dec 02, 2008 1.480 1.660 1.370 1.660 89,050 +0.22(+15.28%)
Dec 01, 2008 1.820 1.820 1.430 1.440 147,295 -0.44(-23.40%)
Nov 28, 2008 1.740 1.890 1.700 1.880 38,300 +0.05(+2.73%)
Nov 26, 2008 1.690 1.830 1.570 1.830 172,257 +0.09(+5.17%)
Nov 25, 2008 1.890 1.890 1.660 1.740 89,820 -0.11(-5.96%)
Nov 24, 2008 1.570 2.000 1.570 1.850 119,102 +0.31(+20.14%)
Nov 21, 2008 1.640 1.640 1.490 1.540 121,242 -0.07(-4.35%)
Nov 20, 2008 1.710 1.870 1.580 1.610 177,861 -0.08(-4.73%)
Nov 19, 2008 1.920 1.920 1.690 1.690 117,322 -0.23(-11.98%)
Nov 18, 2008 1.910 1.990 1.700 1.920 236,642 +0.03(+1.59%)
Nov 17, 2008 1.700 1.960 1.650 1.890 240,887 +0.18(+10.53%)
Nov 14, 2008 2.000 2.000 1.710 1.710 166,950 -0.34(-16.59%)
Nov 13, 2008 1.980 2.090 1.520 2.050 662,007 +0.62(+43.36%)
Nov 12, 2008 1.700 1.700 1.150 1.430 1,046,400 -0.27(-15.88%)
Nov 11, 2008 1.980 1.980 1.690 1.700 226,880 -0.24(-12.37%)
Nov 10, 2008 2.400 2.400 1.940 1.940 298,963 -0.40(-17.09%)
Nov 07, 2008 2.500 2.520 2.300 2.340 114,128 -0.09(-3.70%)
Nov 06, 2008 2.500 2.500 2.320 2.430 162,833 -0.04(-1.62%)
Nov 05, 2008 2.950 2.980 2.420 2.470 429,327 -0.54(-17.94%)
Nov 04, 2008 3.160 3.340 2.750 3.010 493,686 -0.33(-9.88%)
Nov 03, 2008 3.160 3.362 2.960 3.340 128,514 +0.20(+6.37%)
Oct 31, 2008 2.930 3.140 2.880 3.140 213,678 +0.22(+7.53%)
Oct 30, 2008 2.820 3.000 2.670 2.920 121,938 +0.10(+3.55%)
Oct 29, 2008 2.870 3.000 2.820 2.820 182,393 -0.03(-1.05%)
Oct 28, 2008 3.000 3.230 2.660 2.850 348,678 -0.16(-5.32%)
Oct 27, 2008 3.290 3.350 3.010 3.010 144,691 -0.29(-8.79%)
Oct 24, 2008 3.240 3.720 3.240 3.300 104,846 -0.16(-4.62%)
Oct 23, 2008 3.580 3.680 3.350 3.460 100,752 -0.12(-3.35%)
Oct 22, 2008 3.710 3.750 3.540 3.580 96,260 -0.16(-4.28%)
Oct 21, 2008 3.750 3.870 3.670 3.740 114,077 -0.03(-0.80%)
Oct 20, 2008 3.900 4.090 3.750 3.770 116,345 -0.06(-1.57%)
Oct 17, 2008 3.940 4.640 3.830 3.830 181,590 -0.24(-5.90%)
Oct 16, 2008 3.860 4.070 3.420 4.070 160,248 +0.24(+6.27%)
Oct 15, 2008 4.250 4.270 3.820 3.830 127,783 -0.46(-10.72%)
Oct 14, 2008 4.500 4.540 4.170 4.290 157,535 -0.18(-4.03%)
Oct 13, 2008 4.160 4.500 4.160 4.470 205,392 +0.48(+12.03%)
Oct 10, 2008 3.750 4.000 3.270 3.990 439,082 +0.14(+3.64%)
Oct 09, 2008 4.750 4.810 3.820 3.850 358,731 -0.82(-17.56%)
Oct 08, 2008 4.660 5.000 4.320 4.670 239,087 -0.08(-1.68%)
Oct 07, 2008 5.140 5.140 4.670 4.750 257,321 -0.31(-6.13%)
Oct 06, 2008 5.190 5.250 4.770 5.060 238,417 -0.22(-4.17%)
Oct 03, 2008 5.320 5.490 5.220 5.280 282,494 +0.00(+0.00%)
Oct 02, 2008 5.400 5.440 5.060 5.280 237,295 -0.01(-0.19%)
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.