Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.12 31.12 30.66 31.06 175,130 +0.06(+0.19%)
Jun 29, 2004 30.68 31.13 30.68 31.00 144,510 +0.25(+0.80%)
Jun 28, 2004 30.86 30.97 30.59 30.76 328,836 -0.06(-0.19%)
Jun 25, 2004 30.85 30.89 30.63 30.81 275,984 +0.14(+0.45%)
Jun 24, 2004 30.79 30.99 30.63 30.68 176,039 -0.01(-0.03%)
Jun 23, 2004 30.08 30.77 29.98 30.69 233,540 +0.50(+1.67%)
Jun 22, 2004 30.24 30.31 29.94 30.18 151,988 -0.16(-0.52%)
Jun 21, 2004 30.58 30.71 30.28 30.34 134,707 -0.17(-0.55%)
Jun 18, 2004 30.40 30.86 30.36 30.51 118,741 +0.12(+0.39%)
Jun 17, 2004 30.19 30.46 30.01 30.39 102,369 +0.05(+0.16%)
Jun 16, 2004 30.40 30.48 30.24 30.34 75,387 -0.06(-0.20%)
Jun 15, 2004 30.30 30.63 30.22 30.40 161,790 +0.13(+0.42%)
Jun 14, 2004 30.35 30.40 30.25 30.27 158,253 -0.33(-1.07%)
Jun 10, 2004 30.45 30.70 30.44 30.60 199,889 +0.21(+0.68%)
Jun 09, 2004 30.58 30.70 30.38 30.39 182,002 -0.19(-0.62%)
Jun 08, 2004 30.39 30.59 30.32 30.58 139,255 +0.01(+0.03%)
Jun 07, 2004 29.83 30.58 29.83 30.57 134,202 +0.73(+2.45%)
Jun 04, 2004 29.70 29.85 29.64 29.83 175,231 +0.30(+1.01%)
Jun 03, 2004 30.23 30.23 29.54 29.54 220,302 -0.69(-2.29%)
Jun 02, 2004 29.83 30.23 29.77 30.23 131,878 +0.46(+1.53%)
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.