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 29, 2009 4.120 4.340 4.070 4.300 215,113 +0.22(+5.39%)
May 28, 2009 4.180 4.200 4.000 4.080 73,184 -0.06(-1.45%)
May 27, 2009 4.200 4.330 4.120 4.140 111,250 -0.11(-2.59%)
May 26, 2009 4.040 4.250 4.030 4.250 117,215 +0.15(+3.66%)
May 22, 2009 4.150 4.230 4.060 4.100 44,959 +0.00(+0.00%)
May 21, 2009 4.170 4.250 4.000 4.100 108,571 -0.07(-1.68%)
May 20, 2009 4.160 4.280 4.080 4.170 240,565 +0.10(+2.46%)
May 19, 2009 3.890 4.150 3.890 4.070 148,975 +0.21(+5.44%)
May 18, 2009 3.670 3.870 3.600 3.860 209,482 +0.25(+6.93%)
May 15, 2009 3.690 3.700 3.540 3.610 179,165 -0.08(-2.17%)
May 14, 2009 3.780 3.830 3.570 3.690 335,875 -0.05(-1.34%)
May 13, 2009 3.820 3.850 3.720 3.740 245,414 -0.11(-2.86%)
May 12, 2009 3.990 4.000 3.790 3.850 106,951 -0.05(-1.28%)
May 11, 2009 4.000 4.000 3.760 3.900 162,774 -0.10(-2.50%)
May 08, 2009 4.030 4.050 3.860 4.000 244,127 +0.01(+0.25%)
May 07, 2009 4.050 4.070 3.970 3.990 181,430 -0.01(-0.25%)
May 06, 2009 4.090 4.140 3.850 4.000 210,081 -0.03(-0.74%)
May 05, 2009 4.150 4.200 4.010 4.030 201,513 -0.09(-2.18%)
May 04, 2009 4.150 4.170 3.900 4.120 226,077 +0.14(+3.52%)
May 01, 2009 4.200 4.200 3.970 3.980 387,634 -0.22(-5.24%)
Apr 30, 2009 4.400 4.400 4.150 4.200 381,785 -0.13(-3.00%)
Apr 29, 2009 4.300 4.350 4.150 4.330 126,090 +0.09(+2.12%)
Apr 28, 2009 4.060 4.280 3.990 4.240 82,295 +0.08(+1.92%)
Apr 27, 2009 4.130 4.250 3.960 4.160 136,258 -0.10(-2.35%)
Apr 24, 2009 4.240 4.320 4.100 4.260 197,017 +0.03(+0.71%)
Apr 23, 2009 4.340 4.340 4.160 4.230 111,470 -0.09(-2.08%)
Apr 22, 2009 4.370 4.410 4.290 4.320 131,359 -0.08(-1.82%)
Apr 21, 2009 4.110 4.500 4.110 4.400 92,080 +0.24(+5.77%)
Apr 20, 2009 4.340 4.370 4.090 4.160 191,718 -0.37(-8.17%)
Apr 17, 2009 4.410 4.550 4.250 4.530 251,698 +0.14(+3.19%)
Apr 16, 2009 4.310 4.440 4.220 4.390 184,001 +0.13(+3.05%)
Apr 15, 2009 4.090 4.300 4.060 4.260 198,134 +0.11(+2.65%)
Apr 14, 2009 4.230 4.310 4.040 4.150 158,981 -0.17(-3.94%)
Apr 13, 2009 4.460 4.490 4.200 4.320 130,399 -0.20(-4.42%)
Apr 09, 2009 4.380 4.550 4.290 4.520 258,804 +0.30(+7.11%)
Apr 08, 2009 3.980 4.300 3.980 4.220 176,952 +0.27(+6.84%)
Apr 07, 2009 4.190 4.250 3.890 3.950 171,054 -0.34(-7.93%)
Apr 06, 2009 4.320 4.460 4.150 4.290 187,838 -0.04(-0.92%)
Apr 03, 2009 3.810 4.330 3.770 4.330 467,188 +0.48(+12.47%)
Apr 02, 2009 3.890 4.250 3.749 3.850 410,773 +0.08(+2.12%)
Apr 01, 2009 3.460 3.890 3.340 3.770 219,181 +0.27(+7.71%)
Mar 31, 2009 3.270 3.550 3.265 3.500 399,390 +0.33(+10.41%)
Mar 30, 2009 2.920 3.270 2.880 3.170 152,008 +0.17(+5.67%)
Mar 26, 2009 3.000 3.050 2.960 3.000 145,159 +0.00(+0.00%)
Mar 25, 2009 2.870 3.000 2.850 3.000 99,636 +0.15(+5.26%)
Mar 24, 2009 2.920 2.970 2.850 2.850 113,392 -0.15(-5.00%)
Mar 23, 2009 2.970 3.060 2.910 3.000 142,753 +0.15(+5.26%)
Mar 20, 2009 2.870 3.000 2.850 2.850 250,598 +0.02(+0.71%)
Mar 19, 2009 2.950 2.950 2.730 2.830 356,917 -0.07(-2.41%)
Mar 18, 2009 2.830 2.940 2.810 2.900 115,304 +0.04(+1.40%)
Mar 17, 2009 2.880 2.950 2.830 2.860 116,747 -0.05(-1.72%)
Mar 16, 2009 3.080 3.440 2.880 2.910 222,692 -0.14(-4.59%)
Mar 13, 2009 3.050 3.190 2.950 3.050 174,241 +0.02(+0.66%)
Mar 12, 2009 2.530 3.030 2.510 3.030 229,900 +0.47(+18.36%)
Mar 11, 2009 2.500 2.620 2.500 2.560 69,033 +0.07(+2.81%)
Mar 10, 2009 2.360 2.560 2.360 2.490 124,879 +0.13(+5.51%)
Mar 09, 2009 2.400 2.440 2.300 2.360 86,674 -0.07(-2.88%)
Mar 06, 2009 2.400 2.480 2.250 2.430 107,423 +0.06(+2.53%)
Mar 05, 2009 2.680 2.680 2.370 2.370 125,688 -0.42(-15.05%)
Mar 04, 2009 2.430 2.820 2.320 2.790 218,220 +0.37(+15.29%)
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.