Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 21.76 21.83 21.70 21.76 93,983 +0.00(+0.00%)
Nov 26, 2003 21.62 21.84 21.62 21.76 345,989 +0.10(+0.48%)
Nov 25, 2003 21.36 21.70 21.25 21.65 281,417 +0.45(+2.12%)
Nov 24, 2003 21.02 21.22 20.94 21.21 288,101 +0.26(+1.25%)
Nov 21, 2003 20.85 20.97 20.83 20.94 336,497 +0.14(+0.68%)
Nov 20, 2003 21.24 21.24 20.67 20.80 637,967 +0.43(+2.13%)
Nov 19, 2003 20.29 20.42 20.10 20.37 141,577 +0.19(+0.96%)
Nov 18, 2003 20.60 20.60 20.14 20.17 268,582 -0.21(-1.03%)
Nov 17, 2003 20.44 20.61 20.32 20.38 249,732 -0.31(-1.52%)
Nov 14, 2003 20.88 20.90 20.61 20.70 210,026 -0.19(-0.90%)
Nov 13, 2003 21.05 21.05 20.72 20.88 171,123 -0.16(-0.78%)
Nov 12, 2003 20.72 21.06 20.64 21.05 223,796 +0.37(+1.77%)
Nov 11, 2003 20.67 20.79 20.66 20.68 307,219 -0.20(-0.97%)
Nov 10, 2003 21.32 21.32 20.86 20.88 216,844 -0.41(-1.93%)
Nov 07, 2003 21.46 21.56 21.24 21.30 332,219 -0.15(-0.70%)
Nov 06, 2003 21.25 21.52 21.25 21.45 316,711 +0.13(+0.60%)
Nov 05, 2003 21.63 21.68 21.15 21.32 335,026 -0.28(-1.28%)
Nov 04, 2003 21.34 21.67 21.34 21.59 246,791 +0.16(+0.73%)
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.