Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 28.37 28.69 28.32 28.62 292,456 +0.31(+1.08%)
Sep 29, 2004 28.12 28.57 27.97 28.31 246,374 +0.20(+0.70%)
Sep 28, 2004 27.86 28.15 27.80 28.11 349,250 +0.30(+1.07%)
Sep 27, 2004 28.07 28.07 27.73 27.82 139,861 -0.26(-0.92%)
Sep 24, 2004 27.71 28.22 27.71 28.07 301,955 +0.39(+1.39%)
Sep 23, 2004 27.71 27.88 27.57 27.69 577,738 -0.03(-0.11%)
Sep 22, 2004 28.11 28.11 27.61 27.72 438,179 -0.48(-1.72%)
Sep 21, 2004 28.03 28.24 28.02 28.20 216,866 +0.09(+0.32%)
Sep 20, 2004 28.39 28.39 28.08 28.11 310,040 -0.28(-0.98%)
Sep 17, 2004 27.95 28.41 27.93 28.39 328,331 +0.54(+1.95%)
Sep 16, 2004 27.85 27.93 27.77 27.85 224,445 +0.08(+0.29%)
Sep 15, 2004 27.77 27.86 27.52 27.77 457,986 +0.02(+0.07%)
Sep 14, 2004 27.85 27.89 27.66 27.75 343,894 -0.02(-0.07%)
Sep 13, 2004 27.73 27.93 27.65 27.77 142,388 +0.27(+0.97%)
Sep 10, 2004 27.71 27.71 27.39 27.50 199,383 -0.29(-1.03%)
Sep 09, 2004 27.72 27.81 27.45 27.79 386,236 +0.02(+0.07%)
Sep 08, 2004 27.91 27.93 27.74 27.77 175,938 -0.07(-0.25%)
Sep 07, 2004 27.40 27.88 27.40 27.84 231,317 +0.48(+1.77%)
Sep 03, 2004 27.31 27.48 27.12 27.35 122,985 +0.08(+0.29%)
Sep 02, 2004 27.03 27.32 26.75 27.27 167,247 +0.35(+1.29%)
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.