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 (%)
Mar 29, 2002 20.27 20.47 20.20 20.45 102,272 +0.00(+0.00%)
Mar 28, 2002 20.27 20.47 20.20 20.45 102,272 +0.22(+1.11%)
Mar 27, 2002 20.31 20.51 20.12 20.23 156,550 +0.02(+0.11%)
Mar 26, 2002 19.75 20.36 19.73 20.20 340,374 +0.47(+2.39%)
Mar 25, 2002 19.78 19.85 19.50 19.73 252,406 -0.04(-0.19%)
Mar 22, 2002 19.87 19.87 19.51 19.77 142,112 -0.10(-0.53%)
Mar 21, 2002 20.16 20.16 19.77 19.87 223,128 -0.33(-1.63%)
Mar 20, 2002 20.12 20.20 19.97 20.20 179,545 -0.10(-0.52%)
Mar 19, 2002 19.88 20.50 19.83 20.31 287,032 +0.37(+1.84%)
Mar 18, 2002 19.67 19.94 19.67 19.94 185,026 +0.19(+0.98%)
Mar 15, 2002 19.76 19.79 19.45 19.75 285,427 +0.16(+0.80%)
Mar 14, 2002 19.40 19.59 19.30 19.59 176,604 +0.10(+0.50%)
Mar 13, 2002 19.53 19.70 19.43 19.49 307,352 -0.07(-0.38%)
Mar 12, 2002 19.57 19.64 19.37 19.57 223,128 -0.18(-0.91%)
Mar 11, 2002 19.88 19.91 19.75 19.75 274,866 -0.14(-0.71%)
Mar 08, 2002 19.93 20.22 19.83 19.89 542,780 +0.15(+0.76%)
Mar 07, 2002 19.41 19.82 19.30 19.74 449,866 +0.42(+2.17%)
Mar 06, 2002 18.89 19.48 18.86 19.32 308,556 +0.40(+2.14%)
Mar 05, 2002 19.11 19.15 18.85 18.92 277,673 -0.23(-1.21%)
Mar 04, 2002 18.44 19.16 18.36 19.15 179,679 +0.89(+4.87%)
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.