ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.650 3.740 3.500 3.510 7,674,600 -0.62(-15.01%)
Nov 29, 2004 4.220 4.230 4.010 4.130 1,650,400 +0.02(+0.49%)
Nov 26, 2004 3.810 4.200 3.760 4.110 1,718,700 +0.37(+9.89%)
Nov 24, 2004 3.750 3.850 3.690 3.740 1,554,700 +0.24(+6.86%)
Nov 23, 2004 3.500 3.680 3.410 3.500 763,700 -0.07(-1.96%)
Nov 22, 2004 3.690 3.700 3.520 3.570 904,200 -0.08(-2.19%)
Nov 19, 2004 3.700 3.750 3.560 3.650 812,700 -0.06(-1.62%)
Nov 18, 2004 3.630 3.730 3.490 3.710 1,051,800 +0.18(+5.10%)
Nov 17, 2004 3.460 3.570 3.420 3.530 1,212,700 +0.16(+4.75%)
Nov 16, 2004 3.260 3.440 3.200 3.370 2,588,300 +0.11(+3.37%)
Nov 15, 2004 3.150 3.260 3.150 3.260 1,304,900 +0.03(+0.93%)
Nov 12, 2004 3.290 3.300 3.110 3.230 1,514,300 -0.04(-1.22%)
Nov 11, 2004 3.310 3.330 3.190 3.270 634,600 +0.06(+1.87%)
Nov 10, 2004 3.300 3.320 3.160 3.210 920,400 -0.04(-1.23%)
Nov 09, 2004 3.270 3.310 3.180 3.250 921,000 +0.03(+0.93%)
Nov 08, 2004 3.110 3.350 3.100 3.220 1,588,400 +0.04(+1.26%)
Nov 05, 2004 3.170 3.290 3.020 3.180 2,830,600 -0.27(-7.83%)
Nov 04, 2004 3.500 3.500 3.340 3.450 539,500 -0.06(-1.71%)
Nov 03, 2004 3.450 3.510 3.391 3.510 523,000 +0.10(+2.93%)
Nov 02, 2004 3.350 3.500 3.290 3.410 569,700 +0.06(+1.79%)
Nov 01, 2004 3.310 3.350 3.250 3.350 382,400 +0.00(+0.15%)
Oct 29, 2004 3.451 3.460 3.310 3.345 419,900 -0.05(-1.62%)
Oct 28, 2004 3.410 3.460 3.340 3.400 372,400 +0.01(+0.29%)
Oct 27, 2004 3.310 3.410 3.310 3.390 478,600 +0.03(+0.89%)
Oct 26, 2004 3.340 3.450 3.260 3.360 866,800 -0.07(-2.04%)
Oct 25, 2004 3.410 3.470 3.350 3.430 416,500 +0.03(+0.88%)
Oct 22, 2004 3.510 3.570 3.350 3.400 429,800 -0.10(-2.86%)
Oct 21, 2004 3.450 3.520 3.350 3.500 490,400 +0.10(+2.94%)
Oct 20, 2004 3.400 3.450 3.310 3.400 413,000 -0.02(-0.58%)
Oct 19, 2004 3.450 3.500 3.390 3.420 548,400 +0.06(+1.79%)
Oct 18, 2004 3.410 3.500 3.340 3.360 573,700 -0.10(-2.89%)
Oct 15, 2004 3.420 3.550 3.400 3.460 268,900 +0.02(+0.58%)
Oct 14, 2004 3.510 3.550 3.380 3.440 387,500 -0.07(-1.99%)
Oct 13, 2004 3.670 3.720 3.500 3.510 470,000 -0.10(-2.77%)
Oct 12, 2004 3.470 3.730 3.400 3.610 728,400 +0.11(+3.14%)
Oct 11, 2004 3.490 3.510 3.440 3.500 191,300 +0.05(+1.45%)
Oct 08, 2004 3.560 3.630 3.440 3.450 403,800 -0.12(-3.36%)
Oct 07, 2004 3.660 3.800 3.530 3.570 451,600 -0.06(-1.65%)
Oct 06, 2004 3.631 3.720 3.600 3.630 611,700 -0.06(-1.63%)
Oct 05, 2004 3.810 3.810 3.670 3.690 675,700 -0.10(-2.64%)
Oct 04, 2004 3.740 3.810 3.600 3.790 1,341,600 +0.21(+5.87%)
Oct 01, 2004 3.640 3.670 3.520 3.580 594,900 +0.05(+1.42%)
Sep 30, 2004 3.510 3.569 3.430 3.530 1,159,600 +0.23(+6.97%)
Sep 29, 2004 3.290 3.340 3.180 3.300 499,100 +0.06(+1.85%)
Sep 28, 2004 3.170 3.270 3.170 3.240 637,900 +0.11(+3.51%)
Sep 27, 2004 3.210 3.250 3.110 3.130 669,500 -0.13(-3.99%)
Sep 24, 2004 3.330 3.390 3.190 3.260 822,100 -0.05(-1.51%)
Sep 23, 2004 3.350 3.430 3.300 3.310 891,900 -0.11(-3.22%)
Sep 22, 2004 3.480 3.530 3.350 3.420 911,900 -0.11(-3.12%)
Sep 21, 2004 3.650 3.780 3.500 3.530 984,500 -0.16(-4.34%)
Sep 20, 2004 3.690 3.770 3.660 3.690 517,400 -0.07(-1.86%)
Sep 17, 2004 3.870 3.880 3.700 3.760 643,600 -0.01(-0.27%)
Sep 16, 2004 3.830 3.840 3.750 3.770 418,600 -0.05(-1.31%)
Sep 15, 2004 3.870 3.910 3.770 3.820 478,100 -0.09(-2.30%)
Sep 14, 2004 3.840 3.950 3.800 3.910 615,900 +0.07(+1.82%)
Sep 13, 2004 3.830 3.890 3.780 3.840 461,400 +0.07(+1.86%)
Sep 10, 2004 3.760 3.870 3.690 3.770 499,100 -0.05(-1.31%)
Sep 09, 2004 3.650 3.830 3.580 3.820 875,800 +0.17(+4.66%)
Sep 08, 2004 3.820 3.850 3.650 3.650 805,900 -0.20(-5.19%)
Sep 07, 2004 4.010 4.010 3.750 3.850 861,900 -0.15(-3.75%)
Sep 03, 2004 3.890 4.000 3.850 4.000 467,200 +0.06(+1.52%)
Sep 02, 2004 4.030 4.030 3.830 3.940 482,900 -0.01(-0.25%)
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.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.