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 (%)
Jul 31, 2003 24.54 24.89 24.38 24.55 283,457 +0.16(+0.65%)
Jul 30, 2003 24.34 24.69 24.17 24.39 304,476 +0.29(+1.19%)
Jul 29, 2003 24.15 24.15 23.70 24.11 260,619 -0.04(-0.16%)
Jul 28, 2003 24.29 24.29 23.94 24.15 204,230 -0.25(-1.01%)
Jul 25, 2003 23.38 24.39 23.16 24.39 299,424 +1.01(+4.32%)
Jul 24, 2003 23.92 24.01 23.32 23.38 194,125 -0.47(-1.95%)
Jul 23, 2003 23.67 23.85 23.27 23.85 181,897 +0.13(+0.54%)
Jul 22, 2003 23.25 23.74 23.19 23.72 193,721 +0.36(+1.52%)
Jul 21, 2003 23.63 23.64 23.27 23.36 149,055 -0.27(-1.13%)
Jul 18, 2003 23.33 23.72 23.18 23.63 148,853 +0.46(+1.96%)
Jul 17, 2003 23.40 23.50 23.03 23.18 222,117 -0.17(-0.72%)
Jul 16, 2003 23.39 23.50 23.16 23.34 221,309 -0.15(-0.63%)
Jul 15, 2003 24.03 24.03 23.35 23.49 205,140 -0.29(-1.21%)
Jul 14, 2003 23.67 23.85 23.55 23.78 213,022 +0.16(+0.67%)
Jul 11, 2003 23.25 23.64 23.18 23.62 180,483 +0.35(+1.49%)
Jul 10, 2003 23.35 23.40 23.11 23.27 193,418 -0.18(-0.76%)
Jul 09, 2003 23.43 23.65 23.18 23.45 126,014 +0.02(+0.08%)
Jul 08, 2003 22.91 23.45 22.80 23.43 148,145 +0.47(+2.03%)
Jul 07, 2003 22.63 23.11 22.63 22.97 123,993 +0.44(+1.93%)
Jul 03, 2003 22.68 22.71 22.31 22.53 111,159 -0.20(-0.87%)
Jul 02, 2003 22.63 22.91 22.48 22.73 110,957 +0.10(+0.44%)
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.