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, 2009
6.280
6.420
6.420
6.420
259,000
+0.14(+2.23%)
Dec 30, 2009
6.160
6.280
6.140
6.280
151,099
+0.08(+1.29%)
Dec 29, 2009
6.300
6.300
6.130
6.200
104,090
-0.05(-0.80%)
Dec 28, 2009
6.250
6.260
6.100
6.250
109,295
+0.00(+0.00%)
Dec 24, 2009
6.300
6.310
6.070
6.250
49,837
-0.01(-0.16%)
Dec 23, 2009
6.110
6.280
5.980
6.260
156,067
+0.18(+2.96%)
Dec 22, 2009
6.120
6.120
5.980
6.080
144,038
-0.05(-0.82%)
Dec 21, 2009
6.110
6.320
5.970
6.130
250,845
+0.03(+0.49%)
Dec 18, 2009
6.070
6.250
6.020
6.100
394,816
+0.10(+1.67%)
Dec 17, 2009
5.890
6.020
5.650
6.000
377,026
+0.02(+0.33%)
Dec 16, 2009
6.190
6.308
5.900
5.980
422,208
-0.23(-3.70%)
Dec 15, 2009
6.690
6.690
6.180
6.210
520,541
-0.52(-7.73%)
Dec 14, 2009
6.435
6.730
6.370
6.730
312,549
+0.22(+3.38%)
Dec 11, 2009
6.570
6.650
6.490
6.510
84,575
-0.03(-0.46%)
Dec 10, 2009
6.770
6.810
6.530
6.540
244,671
-0.20(-2.97%)
Dec 09, 2009
6.810
6.820
6.630
6.740
163,670
-0.04(-0.59%)
Dec 08, 2009
6.770
6.910
6.760
6.780
156,340
-0.09(-1.31%)
Dec 07, 2009
6.930
7.040
6.810
6.870
117,210
-0.12(-1.72%)
Dec 04, 2009
6.890
7.050
6.810
6.990
225,030
+0.24(+3.56%)
Dec 03, 2009
7.010
7.040
6.730
6.750
98,172
-0.22(-3.16%)
Dec 02, 2009
7.010
7.090
6.820
6.970
157,421
-0.04(-0.57%)
Dec 01, 2009
7.060
7.109
6.990
7.010
148,846
+0.02(+0.29%)
Nov 30, 2009
6.900
7.040
6.690
6.990
271,662
+0.09(+1.30%)
Nov 27, 2009
6.900
7.110
6.900
6.900
134,509
-0.19(-2.68%)
Nov 25, 2009
7.070
7.200
7.040
7.090
114,944
+0.05(+0.71%)
Nov 24, 2009
7.220
7.220
7.000
7.040
203,089
-0.15(-2.09%)
Nov 23, 2009
7.110
7.250
7.060
7.190
122,336
+0.16(+2.28%)
Nov 20, 2009
7.080
7.150
6.980
7.030
234,513
-0.12(-1.68%)
Nov 19, 2009
7.060
7.180
7.040
7.150
325,544
+0.00(+0.00%)
Nov 18, 2009
7.140
7.190
7.050
7.150
230,093
-0.01(-0.14%)
Nov 17, 2009
7.530
7.530
7.120
7.160
259,938
-0.29(-3.89%)
Nov 16, 2009
7.260
7.570
7.070
7.450
226,952
+0.30(+4.20%)
Nov 13, 2009
7.020
7.270
7.000
7.150
156,070
+0.15(+2.14%)
Nov 12, 2009
7.140
7.300
7.000
7.000
402,260
-0.18(-2.51%)
Nov 11, 2009
7.240
7.310
7.110
7.180
167,945
+0.01(+0.14%)
Nov 10, 2009
7.230
7.290
7.100
7.170
66,153
-0.11(-1.51%)
Nov 09, 2009
7.160
7.310
7.060
7.280
195,526
+0.19(+2.68%)
Nov 06, 2009
7.200
7.310
7.040
7.090
264,340
-0.28(-3.80%)
Nov 05, 2009
7.320
7.410
7.060
7.370
209,356
+0.13(+1.80%)
Nov 04, 2009
7.180
7.370
7.000
7.240
302,546
+0.08(+1.12%)
Nov 03, 2009
7.270
7.300
7.050
7.160
383,449
-0.22(-2.98%)
Nov 02, 2009
7.470
7.550
7.060
7.380
405,389
-0.08(-1.07%)
Oct 30, 2009
7.600
7.650
6.640
7.460
717,979
-0.24(-3.12%)
Oct 29, 2009
7.700
7.750
7.600
7.700
175,041
+0.10(+1.32%)
Oct 28, 2009
7.820
7.820
7.360
7.600
418,987
-0.23(-2.94%)
Oct 27, 2009
7.960
7.970
7.740
7.830
144,295
-0.07(-0.89%)
Oct 26, 2009
8.150
8.310
7.790
7.900
161,998
-0.21(-2.59%)
Oct 23, 2009
8.030
8.340
7.920
8.110
241,664
-0.09(-1.10%)
Oct 22, 2009
8.100
8.273
8.030
8.200
72,071
+0.06(+0.74%)
Oct 21, 2009
8.170
8.370
8.100
8.140
230,321
-0.04(-0.49%)
Oct 20, 2009
8.100
8.260
8.100
8.180
142,576
-0.09(-1.09%)
Oct 19, 2009
8.220
8.350
8.020
8.270
118,094
+0.12(+1.47%)
Oct 16, 2009
8.260
8.290
8.050
8.150
183,265
-0.23(-2.74%)
Oct 15, 2009
8.310
8.420
8.161
8.380
163,101
-0.02(-0.24%)
Oct 14, 2009
8.020
8.410
8.020
8.400
191,997
+0.39(+4.87%)
Oct 13, 2009
8.240
8.240
7.900
8.010
123,861
-0.27(-3.26%)
Oct 12, 2009
8.380
8.520
8.210
8.280
176,507
-0.26(-3.04%)
Oct 09, 2009
8.200
8.550
8.170
8.540
134,236
+0.28(+3.39%)
Oct 08, 2009
8.260
8.380
8.230
8.260
177,808
+0.03(+0.36%)
Oct 07, 2009
8.320
8.330
8.130
8.230
80,175
-0.16(-1.91%)
Oct 06, 2009
8.340
8.410
8.180
8.390
164,184
+0.08(+0.96%)
Oct 05, 2009
7.890
8.340
7.830
8.310
305,074
+0.45(+5.73%)
Oct 02, 2009
7.730
8.010
7.630
7.860
218,655
+0.05(+0.64%)
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
.