Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2008
5.030
5.310
5.030
5.290
101,136
+0.11(+2.12%)
Sep 30, 2008
5.050
5.490
5.050
5.180
230,418
+0.19(+3.81%)
Sep 29, 2008
5.560
5.710
4.990
4.990
129,966
-0.67(-11.84%)
Sep 26, 2008
5.200
5.790
5.000
5.660
114,774
+0.41(+7.81%)
Sep 25, 2008
5.490
5.660
5.230
5.250
143,297
-0.26(-4.72%)
Sep 24, 2008
5.750
5.850
5.490
5.510
98,211
-0.24(-4.17%)
Sep 23, 2008
5.840
5.990
5.710
5.750
142,061
-0.13(-2.21%)
Sep 22, 2008
5.990
5.990
5.770
5.880
144,318
-0.12(-2.00%)
Sep 19, 2008
6.500
6.500
5.740
6.000
622,318
-0.27(-4.31%)
Sep 18, 2008
5.300
6.360
5.010
6.270
570,840
+1.11(+21.51%)
Sep 17, 2008
5.210
5.340
4.970
5.160
132,555
-0.16(-3.01%)
Sep 16, 2008
4.510
5.510
4.470
5.320
293,927
+0.69(+14.90%)
Sep 15, 2008
4.980
5.060
4.630
4.630
119,674
-0.30(-6.09%)
Sep 12, 2008
4.960
5.040
4.900
4.930
74,155
-0.06(-1.20%)
Sep 11, 2008
4.810
5.010
4.780
4.990
139,869
+0.11(+2.25%)
Sep 10, 2008
5.000
5.000
4.770
4.880
97,782
-0.01(-0.20%)
Sep 09, 2008
5.010
5.060
4.890
4.890
119,639
-0.11(-2.20%)
Sep 08, 2008
5.110
5.110
4.860
5.000
88,367
+0.07(+1.42%)
Sep 05, 2008
4.950
4.980
4.710
4.930
124,786
-0.01(-0.20%)
Sep 04, 2008
5.080
5.116
4.850
4.940
156,071
-0.16(-3.14%)
Sep 03, 2008
5.410
5.410
5.080
5.100
207,566
-0.31(-5.73%)
Sep 02, 2008
5.650
5.770
5.350
5.410
78,598
-0.20(-3.57%)
Aug 29, 2008
5.750
5.750
5.440
5.610
124,926
-0.20(-3.44%)
Aug 28, 2008
5.150
5.900
5.100
5.810
274,422
+0.67(+13.04%)
Aug 27, 2008
5.170
5.200
5.080
5.140
51,600
-0.03(-0.58%)
Aug 26, 2008
5.200
5.330
5.070
5.170
86,098
-0.05(-0.96%)
Aug 25, 2008
5.340
5.370
5.190
5.220
97,592
-0.14(-2.61%)
Aug 22, 2008
5.210
5.460
5.190
5.360
89,864
+0.17(+3.28%)
Aug 21, 2008
5.220
5.250
5.070
5.190
56,450
-0.09(-1.70%)
Aug 20, 2008
5.330
5.450
5.180
5.280
80,995
-0.01(-0.19%)
Aug 19, 2008
5.420
5.420
5.240
5.290
99,356
-0.20(-3.64%)
Aug 18, 2008
5.340
5.590
5.250
5.490
101,634
+0.16(+3.00%)
Aug 15, 2008
5.610
5.650
5.250
5.330
164,627
-0.17(-3.09%)
Aug 14, 2008
5.510
5.620
5.420
5.500
124,589
-0.10(-1.79%)
Aug 13, 2008
5.230
5.610
5.230
5.600
206,993
+0.37(+7.07%)
Aug 12, 2008
5.300
5.300
5.050
5.230
181,955
-0.10(-1.88%)
Aug 11, 2008
4.980
5.340
4.820
5.330
163,733
+0.35(+7.03%)
Aug 08, 2008
4.550
5.000
4.510
4.980
224,680
+0.43(+9.45%)
Aug 07, 2008
4.500
4.640
4.500
4.550
256,836
+0.01(+0.22%)
Aug 06, 2008
4.630
4.630
4.420
4.540
201,457
-0.11(-2.37%)
Aug 05, 2008
4.750
4.780
4.520
4.650
286,407
-0.03(-0.64%)
Aug 04, 2008
5.320
5.430
4.600
4.680
318,347
-0.68(-12.69%)
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
.