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 (%)
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%)
Feb 02, 2009 1.920 2.050 1.920 2.050 81,676 +0.13(+6.77%)
Jan 30, 2009 2.030 2.060 1.920 1.920 116,194 -0.08(-4.00%)
Jan 29, 2009 2.120 2.200 2.000 2.000 72,732 -0.17(-7.83%)
Jan 28, 2009 2.090 2.200 2.000 2.170 157,791 +0.13(+6.37%)
Jan 27, 2009 2.000 2.080 2.000 2.040 87,278 +0.04(+2.00%)
Jan 26, 2009 2.020 2.050 1.980 2.000 90,245 +0.01(+0.50%)
Jan 23, 2009 1.890 2.010 1.880 1.990 32,375 +0.01(+0.51%)
Jan 22, 2009 1.970 2.050 1.940 1.980 86,908 -0.06(-2.94%)
Jan 21, 2009 2.010 2.050 1.830 2.040 129,337 +0.20(+10.87%)
Jan 20, 2009 2.080 2.080 1.840 1.840 153,829 -0.29(-13.62%)
Jan 16, 2009 2.300 2.300 2.050 2.130 146,297 -0.16(-6.99%)
Jan 15, 2009 2.000 2.290 1.960 2.290 452,911 +0.29(+14.50%)
Jan 14, 2009 2.220 2.250 1.980 2.000 230,813 -0.28(-12.28%)
Jan 13, 2009 2.160 2.310 2.160 2.280 66,485 +0.12(+5.56%)
Jan 12, 2009 2.270 2.300 2.160 2.160 162,814 -0.10(-4.42%)
Jan 09, 2009 2.420 2.520 2.220 2.260 147,408 -0.17(-7.00%)
Jan 08, 2009 2.420 2.480 2.370 2.430 47,948 +0.00(+0.00%)
Jan 07, 2009 2.620 2.650 2.350 2.430 107,849 -0.20(-7.60%)
Jan 06, 2009 2.410 2.810 2.410 2.630 250,730 +0.29(+12.39%)
Jan 05, 2009 2.010 2.370 2.000 2.340 194,960 +0.34(+17.00%)
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.