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 (%)
Jan 31, 2003 15.59 15.96 15.59 15.95 284,776 +0.32(+2.02%)
Jan 30, 2003 15.75 15.77 15.50 15.63 556,415 -0.12(-0.75%)
Jan 29, 2003 15.91 15.91 15.49 15.75 537,416 -0.23(-1.42%)
Jan 28, 2003 15.44 16.01 15.29 15.98 876,460 +0.91(+6.04%)
Jan 27, 2003 15.59 15.89 15.03 15.07 1,396,394 -1.01(-6.28%)
Jan 24, 2003 17.56 18.02 15.83 16.08 1,578,800 -3.12(-16.24%)
Jan 23, 2003 18.73 19.28 18.73 19.20 211,611 +0.46(+2.48%)
Jan 22, 2003 19.20 19.20 18.72 18.73 150,674 -0.68(-3.52%)
Jan 21, 2003 19.75 19.85 19.30 19.41 259,209 -0.34(-1.70%)
Jan 17, 2003 19.89 19.89 19.59 19.75 183,720 -0.16(-0.80%)
Jan 16, 2003 19.66 19.99 19.66 19.91 209,792 +0.39(+1.98%)
Jan 15, 2003 20.11 20.12 19.49 19.52 273,559 -0.58(-2.90%)
Jan 14, 2003 19.68 20.12 19.62 20.11 237,279 +0.23(+1.14%)
Jan 13, 2003 19.96 20.17 19.79 19.88 160,881 -0.08(-0.40%)
Jan 10, 2003 19.98 20.12 19.70 19.96 191,905 -0.02(-0.10%)
Jan 09, 2003 19.79 20.05 19.79 19.98 163,508 +0.19(+0.95%)
Jan 08, 2003 20.14 20.16 19.59 19.79 192,714 -0.35(-1.72%)
Jan 07, 2003 20.29 20.33 19.94 20.14 211,914 -0.12(-0.59%)
Jan 06, 2003 19.99 20.38 19.99 20.26 371,280 +0.17(+0.84%)
Jan 03, 2003 20.34 20.38 19.97 20.09 139,154 -0.25(-1.22%)
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.