Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 23.16 23.37 22.66 23.17 220,197 -0.04(-0.17%)
Sep 29, 2003 23.16 23.31 23.02 23.21 345,909 +0.11(+0.47%)
Sep 26, 2003 23.93 23.97 23.09 23.10 310,337 -0.99(-4.11%)
Sep 25, 2003 24.22 24.22 24.15 24.09 205,746 -0.16(-0.65%)
Sep 24, 2003 24.60 24.60 24.20 24.24 256,779 -0.16(-0.65%)
Sep 23, 2003 24.26 24.51 24.23 24.40 176,036 +0.15(+0.61%)
Sep 22, 2003 24.54 24.54 24.21 24.25 134,099 -0.56(-2.27%)
Sep 19, 2003 24.75 24.90 24.65 24.82 189,072 +0.12(+0.48%)
Sep 18, 2003 24.61 24.83 24.40 24.70 175,329 +0.19(+0.77%)
Sep 17, 2003 24.65 24.77 24.51 24.51 199,481 -0.22(-0.88%)
Sep 16, 2003 24.60 24.79 24.57 24.73 195,843 +0.13(+0.52%)
Sep 15, 2003 24.61 24.71 24.41 24.60 141,779 +0.05(+0.20%)
Sep 12, 2003 24.52 24.65 24.07 24.55 206,959 +0.04(+0.16%)
Sep 11, 2003 24.50 24.69 24.44 24.51 126,115 +0.16(+0.65%)
Sep 10, 2003 24.86 24.88 24.16 24.35 237,578 -0.47(-1.87%)
Sep 09, 2003 25.43 25.43 24.81 24.82 177,047 -0.60(-2.37%)
Sep 08, 2003 25.15 25.60 25.15 25.42 159,362 +0.20(+0.78%)
Sep 05, 2003 25.55 25.55 24.99 25.22 159,665 -0.42(-1.62%)
Sep 04, 2003 26.01 26.08 25.55 25.64 203,119 -0.36(-1.37%)
Sep 03, 2003 26.08 26.24 25.93 26.00 210,395 +0.00(+0.00%)
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.