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 (%)
May 30, 2003 8.250 8.490 8.010 8.010 897,000 -0.17(-2.08%)
May 29, 2003 8.010 8.370 8.000 8.180 1,516,900 +0.17(+2.12%)
May 28, 2003 7.850 8.120 7.750 8.010 2,031,600 +0.21(+2.69%)
May 27, 2003 7.510 7.810 7.350 7.800 1,478,000 +0.20(+2.63%)
May 23, 2003 7.350 7.750 7.350 7.600 686,700 +0.19(+2.56%)
May 22, 2003 7.310 7.630 7.260 7.410 410,500 +0.09(+1.23%)
May 21, 2003 7.300 7.380 7.200 7.320 524,200 +0.01(+0.14%)
May 20, 2003 7.410 7.540 7.230 7.310 490,300 -0.09(-1.22%)
May 19, 2003 7.750 7.830 7.290 7.400 661,200 -0.35(-4.52%)
May 16, 2003 7.950 7.950 7.490 7.750 799,800 -0.19(-2.39%)
May 15, 2003 7.200 7.980 7.190 7.940 1,621,500 +0.75(+10.43%)
May 14, 2003 7.000 7.280 6.960 7.190 637,500 +0.10(+1.41%)
May 13, 2003 7.220 7.220 6.960 7.090 536,600 -0.11(-1.53%)
May 12, 2003 7.150 7.250 7.070 7.200 200,000 +0.13(+1.82%)
May 09, 2003 7.200 7.210 6.950 7.071 413,036 -0.07(-0.97%)
May 08, 2003 6.940 7.210 6.860 7.140 609,100 +0.20(+2.88%)
May 07, 2003 6.950 7.000 6.860 6.940 401,700 +0.04(+0.58%)
May 06, 2003 7.090 7.100 6.880 6.900 879,700 -0.10(-1.43%)
May 05, 2003 6.910 7.050 6.850 7.000 1,081,900 +0.10(+1.45%)
May 02, 2003 6.980 7.000 6.850 6.900 897,300 +0.01(+0.15%)
May 01, 2003 7.520 7.520 6.880 6.890 1,621,700 -0.70(-9.16%)
Apr 30, 2003 7.550 7.700 7.480 7.585 930,100 +0.04(+0.60%)
Apr 29, 2003 7.550 7.810 7.510 7.540 851,100 -0.02(-0.26%)
Apr 28, 2003 7.530 7.730 7.480 7.560 230,000 +0.04(+0.53%)
Apr 25, 2003 7.560 7.560 7.490 7.520 284,400 +0.02(+0.27%)
Apr 24, 2003 7.370 7.670 7.350 7.500 372,200 +0.00(+0.00%)
Apr 23, 2003 7.740 7.810 7.480 7.500 967,900 -0.23(-2.98%)
Apr 22, 2003 7.440 7.800 7.100 7.730 2,097,400 -0.20(-2.52%)
Apr 21, 2003 7.850 7.990 7.610 7.930 495,800 +0.13(+1.65%)
Apr 17, 2003 7.850 8.000 7.500 7.801 538,400 +0.03(+0.40%)
Apr 16, 2003 7.630 7.780 7.580 7.770 590,200 +0.19(+2.51%)
Apr 15, 2003 7.270 7.600 7.210 7.580 649,600 +0.15(+2.01%)
Apr 14, 2003 7.260 7.500 7.260 7.431 503,700 +0.15(+2.07%)
Apr 11, 2003 7.330 7.440 7.120 7.280 623,700 -0.05(-0.68%)
Apr 10, 2003 7.300 7.360 7.180 7.330 329,400 +0.13(+1.81%)
Apr 09, 2003 7.400 7.450 7.160 7.200 336,900 -0.27(-3.61%)
Apr 08, 2003 7.250 7.520 7.250 7.470 355,400 +0.10(+1.36%)
Apr 07, 2003 7.510 7.570 7.150 7.370 789,700 +0.14(+1.92%)
Apr 04, 2003 7.280 7.420 7.160 7.231 560,400 -0.07(-0.95%)
Apr 03, 2003 7.450 7.560 7.200 7.300 722,300 +0.03(+0.41%)
Apr 02, 2003 6.930 7.290 6.800 7.270 2,779,400 +0.58(+8.67%)
Apr 01, 2003 6.750 6.840 6.570 6.690 671,800 +0.08(+1.21%)
Mar 31, 2003 6.880 6.930 6.600 6.610 923,605 -0.30(-4.34%)
Mar 28, 2003 6.910 6.970 6.840 6.910 1,120,102 -0.09(-1.29%)
Mar 27, 2003 7.070 7.150 6.920 7.000 585,488 -0.09(-1.27%)
Mar 26, 2003 7.000 7.210 6.900 7.090 78,330,000 +0.07(+1.00%)
Mar 25, 2003 7.000 7.110 6.880 7.020 1,329,113 -0.09(-1.27%)
Mar 24, 2003 6.740 7.160 6.670 7.110 568,199 +0.10(+1.43%)
Mar 21, 2003 7.060 7.170 6.900 7.010 521,706 +0.01(+0.14%)
Mar 20, 2003 7.020 7.050 6.640 7.000 951,799 -0.05(-0.71%)
Mar 19, 2003 7.430 7.530 6.980 7.050 604,537 -0.35(-4.73%)
Mar 18, 2003 7.030 7.490 6.990 7.400 78,540,000 +0.37(+5.26%)
Mar 17, 2003 6.610 7.260 6.470 7.030 1,082,112 +0.34(+5.08%)
Mar 14, 2003 6.600 6.880 6.510 6.690 921,320 +0.09(+1.36%)
Mar 13, 2003 6.640 6.700 6.470 6.600 665,200 +0.09(+1.38%)
Mar 12, 2003 6.590 6.640 6.300 6.510 514,242 -0.07(-1.06%)
Mar 11, 2003 6.660 6.730 6.480 6.580 347,200 -0.04(-0.60%)
Mar 10, 2003 6.640 6.890 6.600 6.620 557,900 +0.00(+0.00%)
Mar 07, 2003 6.250 6.770 6.250 6.620 1,351,495 +0.22(+3.44%)
Mar 06, 2003 6.950 7.140 6.300 6.400 2,127,000 -0.53(-7.65%)
Mar 05, 2003 7.100 7.170 6.810 6.930 4,209,400 +0.32(+4.84%)
Mar 04, 2003 7.810 8.150 6.360 6.610 9,808,500 -1.89(-22.24%)
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.