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 (%)
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
.