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 (%)
Jul 31, 2002 17.60 17.60 16.98 17.19 237,566 -0.31(-1.75%)
Jul 30, 2002 17.78 17.82 16.90 17.50 253,743 -0.32(-1.81%)
Jul 29, 2002 17.02 17.87 16.87 17.82 250,267 +1.02(+6.06%)
Jul 26, 2002 17.05 17.05 16.49 16.80 308,155 -0.14(-0.84%)
Jul 25, 2002 16.70 17.14 16.37 16.94 430,080 +0.24(+1.43%)
Jul 24, 2002 15.60 16.70 15.18 16.70 354,812 +1.02(+6.54%)
Jul 23, 2002 15.63 15.97 15.61 15.68 474,598 +0.24(+1.55%)
Jul 22, 2002 15.58 15.93 15.18 15.44 535,160 -0.16(-1.01%)
Jul 19, 2002 16.16 16.16 15.45 15.60 371,256 -0.88(-5.36%)
Jul 17, 2002 16.57 17.03 16.34 16.48 236,363 -0.73(-4.22%)
Jul 12, 2002 17.32 17.56 17.04 17.20 132,085 -0.12(-0.69%)
Jul 11, 2002 17.39 17.53 16.94 17.32 187,165 -0.17(-0.98%)
Jul 10, 2002 17.95 18.06 17.43 17.50 238,770 -0.55(-3.07%)
Jul 09, 2002 18.34 18.34 18.05 18.05 227,406 -0.29(-1.59%)
Jul 08, 2002 18.59 18.70 18.27 18.34 155,882 -0.26(-1.41%)
Jul 05, 2002 17.88 18.62 17.88 18.60 131,283 +0.69(+3.84%)
Jul 04, 2002 18.27 18.37 17.43 17.91 239,438 +0.00(+0.00%)
Jul 03, 2002 18.27 18.37 17.43 17.91 239,438 -0.36(-1.96%)
Jul 02, 2002 18.63 18.70 18.15 18.27 193,315 -0.35(-1.89%)
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.