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 (%)
Dec 30, 2005 1.260 1.330 1.230 1.330 1,436,482 +0.04(+3.10%)
Dec 29, 2005 1.300 1.330 1.250 1.290 1,616,316 -0.01(-0.77%)
Dec 28, 2005 1.330 1.350 1.300 1.300 778,300 -0.05(-3.70%)
Dec 27, 2005 1.455 1.455 1.320 1.350 1,379,900 -0.01(-0.74%)
Dec 23, 2005 1.350 1.440 1.350 1.360 569,319 -0.07(-4.90%)
Dec 22, 2005 1.385 1.430 1.300 1.430 1,268,757 +0.03(+2.14%)
Dec 21, 2005 1.400 1.460 1.400 1.400 507,783 -0.01(-0.71%)
Dec 20, 2005 1.510 1.510 1.400 1.410 903,106 -0.08(-5.37%)
Dec 19, 2005 1.520 1.540 1.490 1.490 732,711 -0.05(-3.25%)
Dec 16, 2005 1.520 1.540 1.470 1.540 566,350 +0.05(+3.36%)
Dec 15, 2005 1.480 1.530 1.450 1.490 650,837 +0.03(+2.05%)
Dec 14, 2005 1.470 1.530 1.460 1.460 613,990 -0.02(-1.35%)
Dec 13, 2005 1.490 1.550 1.480 1.480 420,951 -0.06(-3.90%)
Dec 12, 2005 1.535 1.600 1.440 1.540 1,341,968 +0.00(+0.00%)
Dec 09, 2005 1.530 1.660 1.490 1.540 920,904 -0.02(-1.28%)
Dec 08, 2005 1.545 1.620 1.530 1.560 523,875 -0.02(-1.27%)
Dec 07, 2005 1.690 1.700 1.510 1.580 1,084,478 -0.12(-7.06%)
Dec 06, 2005 1.650 1.700 1.640 1.700 1,003,497 +0.05(+3.03%)
Dec 05, 2005 1.595 1.650 1.550 1.650 1,163,370 +0.05(+3.12%)
Dec 02, 2005 1.590 1.600 1.480 1.600 843,910 +0.10(+6.67%)
Dec 01, 2005 1.500 1.550 1.410 1.500 1,296,325 -0.01(-0.66%)
Nov 30, 2005 1.450 1.520 1.440 1.510 1,083,833 +0.07(+4.86%)
Nov 29, 2005 1.360 1.480 1.360 1.440 1,524,563 +0.09(+6.67%)
Nov 28, 2005 1.410 1.430 1.350 1.350 1,921,408 -0.08(-5.59%)
Nov 25, 2005 1.400 1.520 1.390 1.430 1,003,428 -0.07(-4.67%)
Nov 23, 2005 1.620 1.660 1.500 1.500 1,167,273 -0.13(-7.98%)
Nov 22, 2005 1.660 1.730 1.570 1.630 2,573,127 -0.02(-1.21%)
Nov 21, 2005 1.310 1.650 1.310 1.650 3,572,407 +0.29(+21.32%)
Nov 18, 2005 1.300 1.370 1.280 1.360 1,012,744 +0.06(+4.62%)
Nov 17, 2005 1.285 1.350 1.260 1.300 1,589,090 +0.04(+3.17%)
Nov 16, 2005 1.160 1.270 1.160 1.260 1,509,436 +0.08(+6.78%)
Nov 15, 2005 1.140 1.200 1.130 1.180 640,841 +0.04(+3.51%)
Nov 14, 2005 1.135 1.180 1.100 1.140 698,937 +0.05(+4.59%)
Nov 11, 2005 1.150 1.180 1.070 1.090 2,555,895 -0.09(-7.63%)
Nov 10, 2005 1.230 1.270 1.140 1.180 1,520,101 -0.03(-2.48%)
Nov 09, 2005 1.290 1.300 1.200 1.210 1,260,283 -0.05(-3.97%)
Nov 08, 2005 1.260 1.320 1.220 1.260 727,861 +0.01(+0.80%)
Nov 07, 2005 1.200 1.300 1.190 1.250 1,101,794 +0.06(+5.04%)
Nov 04, 2005 1.200 1.200 1.150 1.190 344,685 +0.01(+0.85%)
Nov 03, 2005 1.245 1.245 1.160 1.180 319,471 +0.02(+1.72%)
Nov 02, 2005 1.180 1.200 1.150 1.160 312,124 +0.00(+0.00%)
Nov 01, 2005 1.160 1.220 1.150 1.160 230,870 -0.02(-1.69%)
Oct 31, 2005 1.200 1.230 1.150 1.180 585,671 +0.01(+0.85%)
Oct 28, 2005 1.120 1.200 1.100 1.170 718,135 +0.05(+4.46%)
Oct 27, 2005 1.325 1.325 1.100 1.120 2,185,987 -0.16(-12.50%)
Oct 26, 2005 1.300 1.349 1.240 1.280 1,376,789 -0.02(-1.54%)
Oct 25, 2005 1.270 1.320 1.250 1.300 1,733,813 +0.06(+4.84%)
Oct 24, 2005 1.240 1.310 1.200 1.240 1,317,971 +0.05(+4.20%)
Oct 21, 2005 1.040 1.200 1.040 1.190 1,413,838 +0.12(+11.21%)
Oct 20, 2005 1.035 1.090 1.010 1.070 693,073 +0.06(+5.94%)
Oct 19, 2005 1.030 1.060 1.000 1.010 308,114 -0.04(-3.81%)
Oct 18, 2005 0.9600 1.080 0.9600 1.050 917,250 +0.09(+9.38%)
Oct 17, 2005 0.9100 0.9800 0.9000 0.9600 592,642 +0.04(+4.35%)
Oct 14, 2005 0.9400 0.9500 0.8890 0.9200 1,066,058 +0.00(+0.00%)
Oct 13, 2005 0.9600 0.9600 0.9000 0.9200 461,309 -0.02(-2.13%)
Oct 12, 2005 0.9800 0.9899 0.9400 0.9400 318,677 -0.04(-4.08%)
Oct 11, 2005 1.000 1.000 0.9600 0.9800 273,953 -0.01(-1.01%)
Oct 10, 2005 0.9500 0.9900 0.9500 0.9900 377,153 +0.03(+3.13%)
Oct 07, 2005 0.9500 0.9700 0.9400 0.9600 485,538 +0.02(+2.13%)
Oct 06, 2005 0.9600 0.9601 0.9400 0.9400 392,638 -0.02(-2.07%)
Oct 05, 2005 0.9600 0.9700 0.9300 0.9599 552,539 +0.02(+2.12%)
Oct 04, 2005 0.9800 1.020 0.9400 0.9400 740,227 -0.02(-2.08%)
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.