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 (%)
Aug 31, 2006
13.01
13.08
12.70
12.75
229,574
-0.34(-2.60%)
Aug 30, 2006
12.57
13.20
12.36
13.09
245,379
+0.57(+4.55%)
Aug 29, 2006
12.18
12.70
11.78
12.52
336,162
+0.32(+2.62%)
Aug 28, 2006
11.95
12.38
11.94
12.20
269,633
+0.20(+1.67%)
Aug 25, 2006
11.93
12.06
11.92
12.00
200,076
-0.09(-0.74%)
Aug 24, 2006
11.98
12.10
11.86
12.09
228,453
+0.21(+1.77%)
Aug 23, 2006
12.88
12.88
11.66
11.88
583,129
-1.00(-7.76%)
Aug 22, 2006
13.02
13.02
12.59
12.88
240,457
-0.24(-1.83%)
Aug 21, 2006
13.47
13.55
12.72
13.12
335,239
-0.46(-3.39%)
Aug 18, 2006
13.69
13.69
13.30
13.58
162,509
-0.17(-1.24%)
Aug 17, 2006
13.59
13.85
13.27
13.75
328,805
+0.09(+0.66%)
Aug 16, 2006
13.64
13.75
13.43
13.66
244,016
-0.02(-0.15%)
Aug 15, 2006
13.44
13.75
13.12
13.68
220,101
+0.46(+3.48%)
Aug 14, 2006
14.00
14.07
13.01
13.22
585,236
-0.74(-5.30%)
Aug 11, 2006
13.52
14.12
13.33
13.96
406,800
+0.64(+4.80%)
Aug 10, 2006
12.97
13.67
12.81
13.32
467,215
+0.30(+2.30%)
Aug 09, 2006
13.25
13.49
12.90
13.02
343,901
-0.16(-1.21%)
Aug 08, 2006
12.00
13.50
11.38
13.18
1,185,284
+0.93(+7.59%)
Aug 07, 2006
13.30
13.30
12.20
12.25
728,482
-1.19(-8.85%)
Aug 04, 2006
13.97
14.13
13.19
13.44
315,716
-0.44(-3.17%)
Aug 03, 2006
13.58
13.96
13.35
13.88
255,928
+0.16(+1.17%)
Aug 02, 2006
14.00
14.36
13.59
13.72
379,362
-0.28(-2.00%)
Aug 01, 2006
14.00
14.00
13.14
14.00
506,530
+0.15(+1.08%)
Jul 31, 2006
13.25
14.00
12.93
13.85
469,843
+0.54(+4.06%)
Jul 28, 2006
13.10
13.50
12.37
13.31
456,250
+0.18(+1.37%)
Jul 27, 2006
13.41
13.69
13.00
13.13
406,415
-0.20(-1.50%)
Jul 26, 2006
13.15
13.45
13.01
13.33
495,263
+0.34(+2.62%)
Jul 25, 2006
12.88
13.40
12.60
12.99
978,312
+0.22(+1.72%)
Jul 24, 2006
11.70
12.88
11.70
12.77
696,059
+0.97(+8.22%)
Jul 21, 2006
11.70
11.85
11.33
11.80
197,041
+0.04(+0.34%)
Jul 20, 2006
11.55
12.00
11.20
11.76
342,800
+0.17(+1.47%)
Jul 19, 2006
11.00
11.92
10.80
11.59
672,653
+0.56(+5.08%)
Jul 18, 2006
10.85
11.34
10.75
11.03
328,298
+0.21(+1.94%)
Jul 17, 2006
10.95
10.95
10.27
10.82
269,070
-0.23(-2.08%)
Jul 14, 2006
11.11
11.36
10.94
11.05
258,585
-0.23(-2.04%)
Jul 13, 2006
11.37
11.69
10.55
11.28
974,232
-0.16(-1.40%)
Jul 12, 2006
11.54
11.57
11.14
11.44
324,421
-0.01(-0.09%)
Jul 11, 2006
10.93
11.59
10.85
11.45
693,856
+0.46(+4.19%)
Jul 10, 2006
10.81
11.00
10.37
10.99
699,800
+0.21(+1.95%)
Jul 07, 2006
11.50
11.55
10.34
10.78
535,100
-0.70(-6.10%)
Jul 06, 2006
10.98
11.60
10.79
11.48
545,000
+0.50(+4.55%)
Jul 05, 2006
10.65
10.99
10.49
10.98
517,600
+0.48(+4.57%)
Jul 03, 2006
9.950
10.63
9.950
10.50
241,800
+0.55(+5.53%)
Jun 30, 2006
9.400
10.16
9.300
9.950
444,600
+0.31(+3.22%)
Jun 29, 2006
9.210
9.750
9.210
9.640
384,600
+0.24(+2.55%)
Jun 28, 2006
9.250
9.400
9.000
9.400
272,100
+0.14(+1.51%)
Jun 27, 2006
9.250
9.400
9.130
9.260
263,100
-0.46(-4.73%)
Jun 23, 2006
8.500
9.800
8.420
9.720
688,200
+1.22(+14.35%)
Jun 22, 2006
8.080
8.590
7.920
8.500
269,800
+0.39(+4.81%)
Jun 21, 2006
7.950
8.160
7.820
8.110
403,600
+0.23(+2.92%)
Jun 20, 2006
7.590
7.900
7.590
7.880
323,700
+0.28(+3.68%)
Jun 19, 2006
7.300
7.700
7.000
7.600
349,100
+0.52(+7.34%)
Jun 16, 2006
6.660
7.330
6.660
7.080
313,700
+0.49(+7.44%)
Jun 15, 2006
6.490
6.640
6.450
6.590
123,800
+0.19(+2.97%)
Jun 14, 2006
6.480
6.680
6.300
6.400
213,500
-0.05(-0.78%)
Jun 13, 2006
6.750
6.860
6.190
6.450
231,200
-0.24(-3.59%)
Jun 12, 2006
6.710
6.880
6.670
6.690
193,300
-0.23(-3.32%)
Jun 09, 2006
6.340
7.110
6.250
6.920
105,600
+0.37(+5.65%)
Jun 08, 2006
6.750
7.000
6.030
6.550
66,100
+4.83(+280.81%)
Jun 07, 2006
1.750
1.830
1.650
1.720
235,900
-0.16(-8.51%)
Jun 06, 2006
1.850
1.880
1.780
1.880
394,444
+0.04(+2.17%)
Jun 05, 2006
1.900
1.970
1.820
1.840
495,636
-0.11(-5.64%)
Jun 02, 2006
1.930
1.950
1.810
1.950
444,824
+0.03(+1.56%)
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
.