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 (%)
Dec 31, 2008
1.810
2.090
1.750
2.080
279,777
+0.28(+15.56%)
Dec 30, 2008
1.850
1.900
1.740
1.800
243,606
-0.05(-2.70%)
Dec 29, 2008
1.800
1.870
1.770
1.850
126,610
+0.05(+2.78%)
Dec 26, 2008
1.680
1.830
1.620
1.800
54,478
+0.13(+7.78%)
Dec 24, 2008
1.750
1.790
1.650
1.670
33,332
-0.07(-4.02%)
Dec 23, 2008
1.850
1.870
1.720
1.740
66,506
-0.06(-3.33%)
Dec 22, 2008
2.110
2.140
1.770
1.800
134,042
-0.31(-14.69%)
Dec 19, 2008
2.100
2.150
2.000
2.110
322,065
+0.11(+5.50%)
Dec 18, 2008
2.050
2.076
1.970
2.000
202,546
-0.10(-4.76%)
Dec 17, 2008
1.980
2.150
1.850
2.100
266,979
+0.09(+4.48%)
Dec 16, 2008
2.040
2.040
1.840
2.010
141,081
+0.09(+4.69%)
Dec 15, 2008
2.320
2.320
1.900
1.920
249,406
-0.31(-13.90%)
Dec 12, 2008
1.990
2.230
1.950
2.230
144,843
+0.23(+11.50%)
Dec 11, 2008
2.080
2.160
1.980
2.000
149,585
-0.11(-5.21%)
Dec 10, 2008
2.010
2.240
1.970
2.110
162,950
+0.12(+6.03%)
Dec 09, 2008
1.850
2.040
1.680
1.990
223,478
+0.21(+11.80%)
Dec 08, 2008
1.700
1.780
1.570
1.780
232,314
+0.13(+7.88%)
Dec 05, 2008
1.410
1.660
1.380
1.650
125,055
+0.22(+15.38%)
Dec 04, 2008
1.630
1.690
1.380
1.430
181,711
-0.22(-13.33%)
Dec 03, 2008
1.660
1.840
1.500
1.650
95,532
-0.01(-0.60%)
Dec 02, 2008
1.480
1.660
1.370
1.660
89,050
+0.22(+15.28%)
Dec 01, 2008
1.820
1.820
1.430
1.440
147,295
-0.44(-23.40%)
Nov 28, 2008
1.740
1.890
1.700
1.880
38,300
+0.05(+2.73%)
Nov 26, 2008
1.690
1.830
1.570
1.830
172,257
+0.09(+5.17%)
Nov 25, 2008
1.890
1.890
1.660
1.740
89,820
-0.11(-5.96%)
Nov 24, 2008
1.570
2.000
1.570
1.850
119,102
+0.31(+20.14%)
Nov 21, 2008
1.640
1.640
1.490
1.540
121,242
-0.07(-4.35%)
Nov 20, 2008
1.710
1.870
1.580
1.610
177,861
-0.08(-4.73%)
Nov 19, 2008
1.920
1.920
1.690
1.690
117,322
-0.23(-11.98%)
Nov 18, 2008
1.910
1.990
1.700
1.920
236,642
+0.03(+1.59%)
Nov 17, 2008
1.700
1.960
1.650
1.890
240,887
+0.18(+10.53%)
Nov 14, 2008
2.000
2.000
1.710
1.710
166,950
-0.34(-16.59%)
Nov 13, 2008
1.980
2.090
1.520
2.050
662,007
+0.62(+43.36%)
Nov 12, 2008
1.700
1.700
1.150
1.430
1,046,400
-0.27(-15.88%)
Nov 11, 2008
1.980
1.980
1.690
1.700
226,880
-0.24(-12.37%)
Nov 10, 2008
2.400
2.400
1.940
1.940
298,963
-0.40(-17.09%)
Nov 07, 2008
2.500
2.520
2.300
2.340
114,128
-0.09(-3.70%)
Nov 06, 2008
2.500
2.500
2.320
2.430
162,833
-0.04(-1.62%)
Nov 05, 2008
2.950
2.980
2.420
2.470
429,327
-0.54(-17.94%)
Nov 04, 2008
3.160
3.340
2.750
3.010
493,686
-0.33(-9.88%)
Nov 03, 2008
3.160
3.362
2.960
3.340
128,514
+0.20(+6.37%)
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%)
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
.