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, 2009 7.700 8.100 7.690 7.880 522,545 +0.23(+3.01%)
Jun 29, 2009 7.820 7.840 7.470 7.650 457,346 -0.21(-2.67%)
Jun 26, 2009 6.920 7.860 6.850 7.860 1,882,076 +0.96(+13.91%)
Jun 25, 2009 6.890 6.950 6.610 6.900 304,923 +0.07(+1.02%)
Jun 24, 2009 6.760 7.060 6.610 6.830 421,296 +0.16(+2.40%)
Jun 23, 2009 6.370 6.770 6.360 6.670 375,660 +0.23(+3.57%)
Jun 22, 2009 6.820 6.820 6.420 6.440 155,884 -0.27(-4.02%)
Jun 19, 2009 6.350 7.060 6.310 6.710 750,061 +0.40(+6.34%)
Jun 18, 2009 6.250 6.390 6.070 6.310 261,138 +0.03(+0.48%)
Jun 17, 2009 6.260 6.470 6.220 6.280 168,310 +0.02(+0.32%)
Jun 16, 2009 6.350 6.400 6.240 6.260 210,436 -0.01(-0.16%)
Jun 15, 2009 6.260 6.420 6.200 6.270 261,157 -0.13(-2.03%)
Jun 12, 2009 6.420 6.620 6.330 6.400 223,793 -0.12(-1.84%)
Jun 11, 2009 6.220 6.620 6.190 6.520 294,910 +0.30(+4.82%)
Jun 10, 2009 6.310 6.420 6.070 6.220 354,936 -0.07(-1.11%)
Jun 09, 2009 6.190 6.400 6.170 6.290 191,127 +0.12(+1.94%)
Jun 08, 2009 6.010 6.220 5.760 6.170 283,328 +0.07(+1.15%)
Jun 05, 2009 6.000 6.120 5.810 6.100 363,359 +0.27(+4.63%)
Jun 04, 2009 5.590 5.990 5.560 5.830 474,864 +0.33(+6.00%)
Jun 03, 2009 5.170 5.500 5.020 5.500 247,094 +0.36(+7.00%)
Jun 02, 2009 4.850 5.150 4.780 5.140 231,155 +0.33(+6.86%)
Jun 01, 2009 4.390 4.830 4.330 4.810 366,258 +0.51(+11.86%)
May 29, 2009 4.120 4.340 4.070 4.300 215,113 +0.22(+5.39%)
May 28, 2009 4.180 4.200 4.000 4.080 73,184 -0.06(-1.45%)
May 27, 2009 4.200 4.330 4.120 4.140 111,250 -0.11(-2.59%)
May 26, 2009 4.040 4.250 4.030 4.250 117,215 +0.15(+3.66%)
May 22, 2009 4.150 4.230 4.060 4.100 44,959 +0.00(+0.00%)
May 21, 2009 4.170 4.250 4.000 4.100 108,571 -0.07(-1.68%)
May 20, 2009 4.160 4.280 4.080 4.170 240,565 +0.10(+2.46%)
May 19, 2009 3.890 4.150 3.890 4.070 148,975 +0.21(+5.44%)
May 18, 2009 3.670 3.870 3.600 3.860 209,482 +0.25(+6.93%)
May 15, 2009 3.690 3.700 3.540 3.610 179,165 -0.08(-2.17%)
May 14, 2009 3.780 3.830 3.570 3.690 335,875 -0.05(-1.34%)
May 13, 2009 3.820 3.850 3.720 3.740 245,414 -0.11(-2.86%)
May 12, 2009 3.990 4.000 3.790 3.850 106,951 -0.05(-1.28%)
May 11, 2009 4.000 4.000 3.760 3.900 162,774 -0.10(-2.50%)
May 08, 2009 4.030 4.050 3.860 4.000 244,127 +0.01(+0.25%)
May 07, 2009 4.050 4.070 3.970 3.990 181,430 -0.01(-0.25%)
May 06, 2009 4.090 4.140 3.850 4.000 210,081 -0.03(-0.74%)
May 05, 2009 4.150 4.200 4.010 4.030 201,513 -0.09(-2.18%)
May 04, 2009 4.150 4.170 3.900 4.120 226,077 +0.14(+3.52%)
May 01, 2009 4.200 4.200 3.970 3.980 387,634 -0.22(-5.24%)
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%)
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.