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 (%)
Jul 29, 2005 1.260 1.260 1.210 1.220 874,663 -0.03(-2.40%)
Jul 28, 2005 1.300 1.360 1.240 1.250 715,660 -0.05(-3.85%)
Jul 27, 2005 1.320 1.351 1.300 1.300 635,761 -0.02(-1.52%)
Jul 26, 2005 1.250 1.320 1.250 1.320 469,607 +0.03(+2.33%)
Jul 25, 2005 1.250 1.300 1.230 1.290 612,211 +0.06(+4.88%)
Jul 22, 2005 1.240 1.250 1.220 1.230 399,787 +0.01(+0.82%)
Jul 21, 2005 1.240 1.240 1.190 1.220 1,223,574 +0.00(+0.00%)
Jul 20, 2005 1.210 1.240 1.190 1.220 957,692 +0.02(+1.67%)
Jul 19, 2005 1.300 1.330 1.200 1.200 2,328,170 -0.09(-6.98%)
Jul 18, 2005 1.310 1.350 1.270 1.290 937,514 -0.04(-3.01%)
Jul 15, 2005 1.330 1.340 1.310 1.330 383,528 -0.01(-0.75%)
Jul 14, 2005 1.290 1.410 1.290 1.340 1,519,139 +0.05(+3.88%)
Jul 13, 2005 1.320 1.320 1.280 1.290 508,743 +0.00(+0.00%)
Jul 12, 2005 1.300 1.310 1.260 1.290 602,910 +0.03(+2.38%)
Jul 11, 2005 1.310 1.350 1.260 1.260 1,309,672 -0.05(-3.82%)
Jul 08, 2005 1.300 1.350 1.300 1.310 654,314 +0.03(+2.34%)
Jul 07, 2005 1.290 1.310 1.230 1.280 670,202 +0.00(+0.00%)
Jul 06, 2005 1.320 1.340 1.280 1.280 781,612 +0.00(+0.00%)
Jul 05, 2005 1.220 1.310 1.220 1.280 886,800 +0.06(+4.92%)
Jul 01, 2005 1.250 1.300 1.210 1.220 1,481,200 -0.02(-1.61%)
Jun 30, 2005 1.340 1.360 1.210 1.240 3,276,499 +0.06(+5.08%)
Jun 29, 2005 1.300 1.360 1.180 1.180 2,471,196 -0.13(-9.92%)
Jun 28, 2005 1.410 1.430 1.270 1.310 2,564,444 -0.10(-7.09%)
Jun 27, 2005 1.520 1.570 1.390 1.410 1,220,163 -0.10(-6.62%)
Jun 24, 2005 1.550 1.710 1.500 1.510 5,240,722 -0.07(-4.43%)
Jun 23, 2005 1.660 1.660 1.580 1.580 773,428 -0.08(-4.82%)
Jun 22, 2005 1.720 1.780 1.650 1.660 703,518 -0.01(-0.60%)
Jun 21, 2005 1.780 1.790 1.650 1.670 434,815 -0.08(-4.57%)
Jun 20, 2005 1.610 1.770 1.610 1.750 841,757 +0.10(+6.06%)
Jun 17, 2005 1.630 1.670 1.590 1.650 685,376 +0.03(+1.85%)
Jun 16, 2005 1.580 1.650 1.580 1.620 334,242 +0.03(+1.89%)
Jun 15, 2005 1.670 1.670 1.570 1.590 546,678 -0.02(-1.55%)
Jun 14, 2005 1.630 1.700 1.570 1.615 400,539 +0.02(+1.57%)
Jun 13, 2005 1.710 1.710 1.580 1.590 781,198 -0.12(-7.02%)
Jun 10, 2005 1.700 1.750 1.640 1.710 426,074 +0.01(+0.59%)
Jun 09, 2005 1.620 1.710 1.620 1.700 432,686 +0.08(+4.94%)
Jun 08, 2005 1.570 1.660 1.550 1.620 413,323 +0.04(+2.53%)
Jun 07, 2005 1.660 1.660 1.560 1.580 942,731 -0.03(-1.86%)
Jun 06, 2005 1.690 1.700 1.600 1.610 600,596 -0.04(-2.42%)
Jun 03, 2005 1.780 1.820 1.650 1.650 883,897 -0.43(-20.67%)
Jun 02, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Jun 01, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 31, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 27, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 26, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 25, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 24, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 23, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 20, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 19, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 17, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 16, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 13, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 12, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 11, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 10, 2005 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
May 09, 2005 2.080 2.100 2.010 2.080 1,214,617 +0.03(+1.46%)
May 06, 2005 2.140 2.140 2.030 2.050 784,968 -0.05(-2.38%)
May 05, 2005 2.100 2.180 2.070 2.100 354,621 -0.05(-2.33%)
May 04, 2005 2.100 2.190 2.100 2.150 522,736 +0.05(+2.38%)
May 03, 2005 2.100 2.150 2.060 2.100 569,170 -0.08(-3.67%)
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.