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, 2009 4.400 4.400 4.150 4.200 381,785 -0.13(-3.00%)
Apr 29, 2009 4.300 4.350 4.150 4.330 126,090 +0.09(+2.12%)
Apr 28, 2009 4.060 4.280 3.990 4.240 82,295 +0.08(+1.92%)
Apr 27, 2009 4.130 4.250 3.960 4.160 136,258 -0.10(-2.35%)
Apr 24, 2009 4.240 4.320 4.100 4.260 197,017 +0.03(+0.71%)
Apr 23, 2009 4.340 4.340 4.160 4.230 111,470 -0.09(-2.08%)
Apr 22, 2009 4.370 4.410 4.290 4.320 131,359 -0.08(-1.82%)
Apr 21, 2009 4.110 4.500 4.110 4.400 92,080 +0.24(+5.77%)
Apr 20, 2009 4.340 4.370 4.090 4.160 191,718 -0.37(-8.17%)
Apr 17, 2009 4.410 4.550 4.250 4.530 251,698 +0.14(+3.19%)
Apr 16, 2009 4.310 4.440 4.220 4.390 184,001 +0.13(+3.05%)
Apr 15, 2009 4.090 4.300 4.060 4.260 198,134 +0.11(+2.65%)
Apr 14, 2009 4.230 4.310 4.040 4.150 158,981 -0.17(-3.94%)
Apr 13, 2009 4.460 4.490 4.200 4.320 130,399 -0.20(-4.42%)
Apr 09, 2009 4.380 4.550 4.290 4.520 258,804 +0.30(+7.11%)
Apr 08, 2009 3.980 4.300 3.980 4.220 176,952 +0.27(+6.84%)
Apr 07, 2009 4.190 4.250 3.890 3.950 171,054 -0.34(-7.93%)
Apr 06, 2009 4.320 4.460 4.150 4.290 187,838 -0.04(-0.92%)
Apr 03, 2009 3.810 4.330 3.770 4.330 467,188 +0.48(+12.47%)
Apr 02, 2009 3.890 4.250 3.749 3.850 410,773 +0.08(+2.12%)
Apr 01, 2009 3.460 3.890 3.340 3.770 219,181 +0.27(+7.71%)
Mar 31, 2009 3.270 3.550 3.265 3.500 399,390 +0.33(+10.41%)
Mar 30, 2009 2.920 3.270 2.880 3.170 152,008 +0.17(+5.67%)
Mar 26, 2009 3.000 3.050 2.960 3.000 145,159 +0.00(+0.00%)
Mar 25, 2009 2.870 3.000 2.850 3.000 99,636 +0.15(+5.26%)
Mar 24, 2009 2.920 2.970 2.850 2.850 113,392 -0.15(-5.00%)
Mar 23, 2009 2.970 3.060 2.910 3.000 142,753 +0.15(+5.26%)
Mar 20, 2009 2.870 3.000 2.850 2.850 250,598 +0.02(+0.71%)
Mar 19, 2009 2.950 2.950 2.730 2.830 356,917 -0.07(-2.41%)
Mar 18, 2009 2.830 2.940 2.810 2.900 115,304 +0.04(+1.40%)
Mar 17, 2009 2.880 2.950 2.830 2.860 116,747 -0.05(-1.72%)
Mar 16, 2009 3.080 3.440 2.880 2.910 222,692 -0.14(-4.59%)
Mar 13, 2009 3.050 3.190 2.950 3.050 174,241 +0.02(+0.66%)
Mar 12, 2009 2.530 3.030 2.510 3.030 229,900 +0.47(+18.36%)
Mar 11, 2009 2.500 2.620 2.500 2.560 69,033 +0.07(+2.81%)
Mar 10, 2009 2.360 2.560 2.360 2.490 124,879 +0.13(+5.51%)
Mar 09, 2009 2.400 2.440 2.300 2.360 86,674 -0.07(-2.88%)
Mar 06, 2009 2.400 2.480 2.250 2.430 107,423 +0.06(+2.53%)
Mar 05, 2009 2.680 2.680 2.370 2.370 125,688 -0.42(-15.05%)
Mar 04, 2009 2.430 2.820 2.320 2.790 218,220 +0.37(+15.29%)
Mar 02, 2009 2.380 2.540 2.380 2.420 141,914 -0.04(-1.63%)
Feb 27, 2009 2.440 2.600 2.420 2.460 77,795 -0.05(-1.99%)
Feb 26, 2009 2.570 2.630 2.490 2.510 90,364 -0.03(-1.18%)
Feb 25, 2009 2.540 2.619 2.530 2.540 103,448 -0.07(-2.68%)
Feb 24, 2009 2.460 2.610 2.460 2.610 181,518 +0.10(+3.98%)
Feb 23, 2009 2.460 2.590 2.460 2.510 117,819 +0.01(+0.40%)
Feb 20, 2009 2.460 2.600 2.450 2.500 115,442 -0.04(-1.57%)
Feb 19, 2009 2.600 2.600 2.520 2.540 206,255 -0.04(-1.55%)
Feb 18, 2009 2.620 2.630 2.510 2.580 64,641 +0.08(+3.20%)
Feb 17, 2009 2.650 2.690 2.430 2.500 151,778 -0.23(-8.42%)
Feb 13, 2009 2.650 2.850 2.650 2.730 209,636 +0.05(+1.87%)
Feb 12, 2009 2.649 2.760 2.460 2.680 231,189 +0.12(+4.69%)
Feb 11, 2009 2.350 2.590 2.250 2.560 375,781 +0.56(+28.00%)
Feb 10, 2009 2.020 2.030 1.900 2.000 172,907 -0.01(-0.50%)
Feb 09, 2009 1.990 2.040 1.952 2.010 92,654 +0.00(+0.00%)
Feb 06, 2009 1.940 2.010 1.880 2.010 114,486 +0.07(+3.61%)
Feb 05, 2009 1.910 1.980 1.910 1.940 52,864 +0.01(+0.52%)
Feb 04, 2009 2.090 2.090 1.920 1.930 117,223 -0.16(-7.66%)
Feb 03, 2009 2.070 2.100 1.990 2.090 82,011 +0.04(+1.95%)
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.