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 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%)
Aug 01, 2008
5.000
5.530
4.860
5.360
207,128
+0.30(+5.93%)
Jul 31, 2008
5.190
5.350
5.040
5.060
129,963
-0.24(-4.53%)
Jul 30, 2008
5.280
5.360
5.150
5.300
103,574
+0.07(+1.34%)
Jul 29, 2008
5.230
5.350
4.930
5.230
147,835
+0.33(+6.73%)
Jul 28, 2008
5.150
5.150
4.900
4.900
168,905
-0.28(-5.41%)
Jul 25, 2008
5.190
5.370
5.110
5.180
106,615
+0.05(+0.97%)
Jul 24, 2008
5.300
5.300
5.100
5.130
126,885
-0.16(-3.02%)
Jul 23, 2008
4.940
5.400
4.920
5.290
228,784
+0.35(+7.09%)
Jul 22, 2008
4.750
4.950
4.710
4.940
128,079
+0.13(+2.70%)
Jul 21, 2008
4.820
4.830
4.740
4.810
64,228
+0.02(+0.42%)
Jul 18, 2008
4.820
4.890
4.680
4.790
146,895
-0.04(-0.83%)
Jul 17, 2008
4.720
4.870
4.440
4.830
198,132
+0.12(+2.55%)
Jul 16, 2008
4.520
4.720
4.410
4.710
132,539
+0.22(+4.90%)
Jul 15, 2008
4.300
4.580
4.300
4.490
89,853
+0.13(+2.98%)
Jul 14, 2008
4.570
4.600
4.300
4.360
118,355
-0.19(-4.18%)
Jul 11, 2008
4.460
4.570
4.420
4.550
100,866
+0.06(+1.34%)
Jul 10, 2008
4.540
4.670
4.450
4.490
155,904
-0.05(-1.10%)
Jul 09, 2008
4.670
4.760
4.420
4.540
168,089
-0.14(-2.99%)
Jul 08, 2008
4.610
4.730
4.530
4.680
212,400
+0.07(+1.52%)
Jul 07, 2008
4.680
4.700
4.440
4.610
273,178
-0.03(-0.65%)
Jul 04, 2008
4.580
4.650
4.520
4.640
49,956
+0.00(+0.00%)
Jul 03, 2008
4.580
4.650
4.520
4.640
49,956
+0.06(+1.31%)
Jul 02, 2008
4.650
4.670
4.470
4.580
255,543
-0.07(-1.51%)
Jul 01, 2008
4.620
4.770
4.530
4.650
222,788
+0.01(+0.22%)
Jun 30, 2008
4.920
4.970
4.560
4.640
295,697
-0.28(-5.69%)
Jun 27, 2008
4.960
4.980
4.720
4.920
947,232
-0.04(-0.81%)
Jun 26, 2008
4.950
5.050
4.870
4.960
275,425
-0.06(-1.20%)
Jun 25, 2008
5.070
5.250
4.950
5.020
314,697
-0.03(-0.59%)
Jun 24, 2008
4.900
5.170
4.780
5.050
265,375
+0.10(+2.02%)
Jun 23, 2008
5.080
5.150
4.930
4.950
244,224
-0.12(-2.37%)
Jun 20, 2008
5.230
5.300
5.050
5.070
287,717
-0.18(-3.43%)
Jun 19, 2008
5.210
5.300
5.080
5.250
190,753
+0.04(+0.77%)
Jun 18, 2008
5.190
5.230
5.000
5.210
332,699
+0.01(+0.19%)
Jun 17, 2008
5.540
5.640
5.160
5.200
243,023
-0.29(-5.28%)
Jun 16, 2008
5.640
5.680
5.360
5.490
260,715
-0.18(-3.17%)
Jun 13, 2008
5.720
5.730
5.480
5.670
304,236
+0.02(+0.35%)
Jun 12, 2008
6.050
6.100
5.520
5.650
517,158
-0.33(-5.52%)
Jun 11, 2008
6.090
6.250
5.980
5.980
265,715
-0.14(-2.29%)
Jun 10, 2008
6.120
6.200
5.840
6.120
319,486
+0.22(+3.73%)
Jun 09, 2008
6.060
6.150
5.899
5.900
210,560
-0.17(-2.80%)
Jun 06, 2008
6.210
6.440
6.070
6.070
188,709
-0.25(-3.96%)
Jun 05, 2008
6.100
6.360
6.040
6.320
252,477
+0.27(+4.46%)
Jun 04, 2008
6.000
6.180
5.980
6.050
153,802
+0.01(+0.17%)
Jun 03, 2008
6.070
6.100
5.880
6.040
203,646
+0.03(+0.50%)
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
.