Crane Company (NY: CR )

157.28 -4.40 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.56 27.85 27.37 27.58 256,177 -0.01(-0.04%)
Oct 28, 2004 27.78 27.78 26.98 27.59 461,119 -0.13(-0.46%)
Oct 27, 2004 27.64 27.93 27.45 27.72 328,634 +0.09(+0.32%)
Oct 26, 2004 28.46 28.46 27.20 27.63 676,773 -0.82(-2.89%)
Oct 25, 2004 28.80 28.81 28.08 28.45 601,284 -1.17(-3.94%)
Oct 22, 2004 29.87 32.05 28.73 29.62 2,165,128 +1.66(+5.95%)
Oct 21, 2004 27.66 28.56 27.44 27.95 463,948 +0.23(+0.82%)
Oct 20, 2004 27.56 27.81 27.26 27.73 162,700 +0.21(+0.76%)
Oct 19, 2004 27.84 28.02 27.49 27.52 173,816 -0.16(-0.57%)
Oct 18, 2004 27.91 27.91 27.48 27.68 179,071 -0.32(-1.13%)
Oct 15, 2004 27.63 28.20 27.53 27.99 289,829 +0.54(+1.98%)
Oct 14, 2004 27.93 27.93 27.37 27.45 267,293 -0.41(-1.46%)
Oct 13, 2004 28.50 28.60 27.72 27.86 233,035 -0.47(-1.64%)
Oct 12, 2004 28.11 28.49 27.93 28.32 258,703 +0.19(+0.67%)
Oct 11, 2004 28.20 28.20 27.88 28.13 214,744 +0.06(+0.21%)
Oct 08, 2004 28.66 28.77 27.99 28.07 315,699 -0.58(-2.04%)
Oct 07, 2004 28.85 28.85 28.58 28.66 213,733 -0.12(-0.41%)
Oct 06, 2004 28.77 28.80 28.57 28.78 358,951 +0.01(+0.03%)
Oct 05, 2004 29.39 29.39 28.74 28.77 359,861 -0.61(-2.09%)
Oct 04, 2004 29.37 29.69 29.33 29.38 159,769 +0.21(+0.71%)
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.