Crane Company (NY: CR )

154.26 +1.67 (+1.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.85 19.45 18.57 19.33 252,029 +0.35(+1.82%)
Apr 29, 2003 19.21 19.22 18.75 18.98 268,804 -0.23(-1.18%)
Apr 28, 2003 18.50 19.24 18.46 19.21 248,593 +0.72(+3.91%)
Apr 25, 2003 18.65 18.73 18.46 18.49 257,890 -0.26(-1.37%)
Apr 24, 2003 18.75 18.90 18.67 18.74 329,740 +0.18(+0.96%)
Apr 23, 2003 18.58 18.69 18.41 18.56 234,648 -0.02(-0.11%)
Apr 22, 2003 18.06 18.59 17.93 18.58 226,058 +0.57(+3.19%)
Apr 21, 2003 18.12 18.15 17.88 18.01 387,644 -0.04(-0.22%)
Apr 17, 2003 17.37 18.27 17.37 18.05 520,328 +1.01(+5.92%)
Apr 16, 2003 17.52 17.58 16.99 17.04 161,282 -0.39(-2.22%)
Apr 15, 2003 17.36 17.45 16.96 17.43 245,562 +0.02(+0.11%)
Apr 14, 2003 16.93 17.41 16.88 17.41 223,330 +0.51(+3.05%)
Apr 11, 2003 17.27 17.44 16.79 16.89 176,440 -0.19(-1.10%)
Apr 10, 2003 17.22 17.26 16.81 17.08 233,839 +0.06(+0.35%)
Apr 09, 2003 17.23 17.68 16.98 17.02 255,869 -0.26(-1.49%)
Apr 08, 2003 17.83 17.83 17.21 17.28 273,149 -0.55(-3.11%)
Apr 07, 2003 17.91 18.23 17.72 17.83 165,021 +0.13(+0.73%)
Apr 04, 2003 17.76 17.90 17.54 17.70 217,974 -0.02(-0.11%)
Apr 03, 2003 17.80 17.86 17.56 17.72 260,518 -0.02(-0.11%)
Apr 02, 2003 17.55 17.85 17.50 17.74 250,614 +0.27(+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.