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 (%)
Mar 31, 2016 41.74 42.35 41.43 41.91 484,044 +0.09(+0.22%)
Mar 30, 2016 42.25 42.62 41.67 41.82 366,192 -0.05(-0.12%)
Mar 29, 2016 40.11 42.12 40.11 41.87 353,262 +1.61(+4.00%)
Mar 28, 2016 40.69 40.86 40.04 40.26 231,200 -0.15(-0.37%)
Mar 24, 2016 39.54 40.41 40.41 40.41 176,900 +0.75(+1.89%)
Mar 23, 2016 40.54 40.87 39.45 39.66 333,343 -0.85(-2.10%)
Mar 22, 2016 40.84 41.50 40.40 40.51 219,597 -0.58(-1.41%)
Mar 21, 2016 40.67 41.37 40.32 41.09 368,534 +0.09(+0.22%)
Mar 18, 2016 41.64 41.89 40.75 41.00 1,409,041 -0.43(-1.04%)
Mar 17, 2016 41.13 41.58 40.45 41.43 329,064 +0.34(+0.83%)
Mar 16, 2016 40.36 40.36 40.16 41.09 323,092 +0.55(+1.36%)
Mar 15, 2016 41.54 42.27 40.48 40.54 332,490 -1.10(-2.64%)
Mar 14, 2016 41.62 42.46 41.56 41.64 265,554 -0.15(-0.36%)
Mar 11, 2016 41.64 42.30 41.17 41.79 312,939 +0.56(+1.36%)
Mar 10, 2016 41.08 41.97 39.92 41.23 491,944 +0.18(+0.44%)
Mar 09, 2016 41.20 41.90 40.92 41.05 330,488 +0.15(+0.37%)
Mar 08, 2016 42.20 42.21 40.47 40.90 545,306 -1.59(-3.74%)
Mar 07, 2016 42.16 43.17 41.90 42.49 512,410 +0.06(+0.14%)
Mar 04, 2016 43.30 43.34 42.14 42.43 550,912 -0.63(-1.46%)
Mar 03, 2016 42.49 43.79 42.47 43.06 683,062 +0.44(+1.03%)
Mar 02, 2016 42.89 42.99 42.11 42.62 627,777 -0.13(-0.30%)
Mar 01, 2016 42.27 43.08 42.27 42.75 786,431 +0.34(+0.80%)
Feb 29, 2016 42.96 43.11 42.25 42.41 621,172 -0.35(-0.82%)
Feb 26, 2016 42.84 43.73 42.55 42.76 480,972 +0.05(+0.12%)
Feb 25, 2016 42.84 43.59 41.62 42.71 446,656 +0.06(+0.14%)
Feb 24, 2016 41.82 42.74 40.12 42.65 796,935 +0.25(+0.59%)
Feb 23, 2016 41.62 42.98 41.62 42.40 566,248 +0.24(+0.57%)
Feb 22, 2016 40.85 42.72 40.56 42.16 630,579 +0.75(+1.81%)
Feb 19, 2016 41.53 41.92 40.04 41.41 607,848 -0.58(-1.38%)
Feb 18, 2016 41.25 42.34 40.36 41.99 980,969 +0.29(+0.70%)
Feb 17, 2016 40.09 42.48 38.60 41.70 1,337,504 +1.46(+3.63%)
Feb 16, 2016 34.38 40.68 34.20 40.24 2,472,361 +6.61(+19.66%)
Feb 12, 2016 34.70 33.63 33.63 33.63 1,173,700 -0.33(-0.97%)
Feb 11, 2016 33.39 34.48 32.20 33.96 711,266 -0.68(-1.96%)
Feb 10, 2016 35.46 36.11 34.42 34.64 583,362 -0.47(-1.34%)
Feb 09, 2016 34.59 36.77 34.45 35.11 641,840 +0.17(+0.49%)
Feb 08, 2016 36.12 36.66 33.87 34.94 913,870 -2.10(-5.67%)
Feb 05, 2016 38.06 38.20 36.24 37.04 788,345 -1.20(-3.14%)
Feb 04, 2016 38.57 39.41 38.10 38.24 458,101 -0.29(-0.75%)
Feb 03, 2016 38.26 39.82 37.57 38.53 500,569 +0.76(+2.01%)
Feb 02, 2016 39.00 39.25 37.40 37.77 816,467 -1.63(-4.14%)
Feb 01, 2016 39.35 39.82 38.33 39.40 730,371 +0.01(+0.03%)
Jan 29, 2016 38.41 40.00 38.41 39.39 5,359,375 +1.05(+2.74%)
Jan 28, 2016 38.59 38.90 37.64 38.34 709,220 -0.12(-0.31%)
Jan 27, 2016 37.21 38.54 36.78 38.46 871,740 +1.19(+3.19%)
Jan 26, 2016 36.60 37.47 35.75 37.27 949,743 +0.78(+2.14%)
Jan 25, 2016 34.98 37.51 34.81 36.49 1,825,654 +3.42(+10.34%)
Jan 22, 2016 32.98 33.50 32.48 33.07 382,278 +0.64(+1.97%)
Jan 21, 2016 32.56 33.00 32.15 32.43 350,446 -0.03(-0.09%)
Jan 20, 2016 32.86 33.12 32.10 32.46 355,199 -0.99(-2.96%)
Jan 19, 2016 33.43 33.82 32.65 33.45 279,792 +0.39(+1.18%)
Jan 15, 2016 32.75 33.06 33.06 33.06 338,600 -0.89(-2.62%)
Jan 14, 2016 32.60 34.40 32.60 33.95 403,751 +1.49(+4.59%)
Jan 13, 2016 31.99 33.05 31.35 32.46 345,911 +0.89(+2.82%)
Jan 12, 2016 30.20 33.09 30.20 31.57 404,399 +2.22(+7.56%)
Jan 11, 2016 28.96 29.44 28.75 29.35 178,074 +0.57(+1.98%)
Jan 08, 2016 28.64 29.45 28.31 28.78 223,956 +0.36(+1.27%)
Jan 07, 2016 29.24 29.24 28.25 28.42 180,726 -1.37(-4.60%)
Jan 06, 2016 30.92 30.94 28.75 29.79 248,093 -1.62(-5.16%)
Jan 05, 2016 31.72 31.93 31.35 31.41 110,991 -0.20(-0.63%)
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.