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 (%)
May 28, 2004 30.18 30.20 29.87 29.88 146,023 -0.18(-0.59%)
May 27, 2004 29.96 30.15 29.77 30.05 167,548 +0.26(+0.86%)
May 26, 2004 29.90 29.91 29.55 29.80 111,058 -0.04(-0.13%)
May 25, 2004 29.38 29.90 29.14 29.84 129,854 +0.46(+1.55%)
May 24, 2004 29.43 29.63 29.14 29.38 137,130 +0.20(+0.68%)
May 21, 2004 29.19 29.33 28.94 29.18 155,522 +0.25(+0.86%)
May 20, 2004 28.99 29.04 28.73 28.93 136,827 -0.08(-0.27%)
May 19, 2004 29.24 29.63 28.97 29.01 181,392 -0.14(-0.48%)
May 18, 2004 29.04 29.23 28.96 29.15 137,939 +0.26(+0.89%)
May 17, 2004 29.17 29.17 28.84 28.90 138,040 -0.46(-1.55%)
May 14, 2004 29.52 29.59 29.24 29.35 212,618 -0.16(-0.54%)
May 13, 2004 29.43 29.70 29.27 29.51 171,287 -0.02(-0.07%)
May 12, 2004 29.33 29.56 28.94 29.53 182,201 +0.08(+0.27%)
May 11, 2004 29.49 29.59 29.30 29.45 175,430 -0.11(-0.37%)
May 10, 2004 29.90 29.91 29.26 29.56 280,628 -0.45(-1.48%)
May 07, 2004 30.64 30.68 29.94 30.00 387,038 -0.66(-2.16%)
May 06, 2004 30.68 30.68 30.36 30.67 172,904 -0.12(-0.39%)
May 05, 2004 30.70 30.85 30.50 30.79 110,755 +0.03(+0.10%)
May 04, 2004 30.73 30.93 30.56 30.76 195,843 +0.18(+0.58%)
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.