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 30, 2004 20.57 20.85 20.53 20.81 393,983 +0.28(+1.39%)
Jul 29, 2004 20.36 20.59 20.23 20.53 483,422 +0.31(+1.55%)
Jul 28, 2004 21.09 21.09 19.79 20.21 907,353 -0.88(-4.15%)
Jul 27, 2004 20.95 21.21 20.69 21.09 236,363 +0.13(+0.64%)
Jul 26, 2004 21.03 21.08 20.78 20.95 323,128 -0.08(-0.39%)
Jul 23, 2004 21.50 21.62 20.79 21.03 515,641 -0.43(-2.02%)
Jul 22, 2004 21.58 21.71 21.24 21.47 410,695 -0.22(-1.03%)
Jul 21, 2004 22.29 22.52 21.66 21.69 277,005 -0.55(-2.49%)
Jul 20, 2004 22.07 22.25 22.01 22.25 260,427 +0.10(+0.44%)
Jul 19, 2004 22.31 22.43 22.04 22.15 155,614 -0.19(-0.84%)
Jul 16, 2004 22.51 22.57 22.25 22.34 273,395 -0.02(-0.10%)
Jul 15, 2004 22.33 22.48 22.24 22.36 229,679 +0.04(+0.17%)
Jul 14, 2004 22.78 22.80 22.13 22.32 389,304 -0.46(-2.00%)
Jul 13, 2004 22.63 22.87 22.59 22.78 250,133 +0.26(+1.16%)
Jul 12, 2004 22.51 22.63 22.37 22.51 327,807 -0.01(-0.03%)
Jul 09, 2004 22.37 22.55 22.26 22.52 371,524 +0.23(+1.04%)
Jul 08, 2004 22.55 22.55 22.23 22.29 218,449 -0.39(-1.72%)
Jul 07, 2004 22.69 22.83 22.62 22.68 215,775 +0.02(+0.07%)
Jul 06, 2004 22.96 22.96 22.60 22.66 190,374 -0.29(-1.27%)
Jul 02, 2004 23.26 23.28 22.94 22.96 190,909 -0.26(-1.13%)
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.