Crane Company (NY: CR )

154.90 +0.28 (+0.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.36 22.65 22.22 22.39 234,147 +0.03(+0.13%)
Jun 27, 2003 22.17 22.51 22.04 22.36 187,459 +0.10(+0.44%)
Jun 26, 2003 21.42 22.26 21.42 22.26 296,903 +0.60(+2.79%)
Jun 25, 2003 22.02 22.11 21.65 21.66 109,342 -0.46(-2.06%)
Jun 24, 2003 21.53 22.13 21.51 22.12 289,020 +0.58(+2.71%)
Jun 23, 2003 21.77 21.82 21.32 21.53 126,421 -0.36(-1.63%)
Jun 20, 2003 22.02 22.10 21.72 21.89 173,513 +0.15(+0.68%)
Jun 19, 2003 22.07 22.17 21.52 21.74 163,003 -0.33(-1.48%)
Jun 18, 2003 22.09 22.25 21.88 22.07 107,624 -0.02(-0.09%)
Jun 17, 2003 22.32 22.35 21.90 22.09 152,898 -0.25(-1.11%)
Jun 16, 2003 21.72 22.33 21.62 22.33 184,528 +0.84(+3.91%)
Jun 13, 2003 22.26 22.26 21.35 21.49 112,778 -0.69(-3.12%)
Jun 12, 2003 21.92 22.22 21.82 22.19 160,477 +0.23(+1.04%)
Jun 11, 2003 21.67 21.96 21.45 21.96 141,882 +0.44(+2.02%)
Jun 10, 2003 21.28 21.62 21.28 21.52 144,308 +0.22(+1.02%)
Jun 09, 2003 21.92 21.92 21.28 21.30 153,908 -0.61(-2.80%)
Jun 06, 2003 21.51 22.10 21.51 21.92 239,098 +0.42(+1.93%)
Jun 05, 2003 21.29 21.59 21.19 21.50 99,742 +0.22(+1.02%)
Jun 04, 2003 20.90 21.37 20.90 21.29 172,806 +0.39(+1.85%)
Jun 03, 2003 21.13 21.28 20.69 20.90 145,520 -0.19(-0.89%)
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.