Crane Company (NY: CR )

93.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.80 28.88 28.62 28.79 224,300 +0.08(+0.28%)
Mar 30, 2005 28.00 28.75 28.00 28.71 237,500 +0.72(+2.57%)
Mar 29, 2005 28.54 28.67 27.93 27.99 215,600 -0.54(-1.89%)
Mar 28, 2005 28.60 28.64 28.41 28.53 157,500 +0.03(+0.11%)
Mar 24, 2005 28.59 28.69 28.40 28.50 148,100 +0.09(+0.32%)
Mar 23, 2005 28.80 28.88 28.32 28.41 230,700 -0.46(-1.59%)
Mar 22, 2005 29.04 29.29 28.78 28.87 220,000 -0.13(-0.45%)
Mar 21, 2005 29.35 29.35 28.99 29.00 162,600 -0.35(-1.19%)
Mar 18, 2005 29.35 29.41 28.83 29.35 478,900 +0.16(+0.55%)
Mar 17, 2005 29.62 29.66 29.02 29.19 214,500 -0.37(-1.25%)
Mar 16, 2005 29.77 29.89 29.10 29.56 257,400 -0.21(-0.71%)
Mar 15, 2005 30.09 30.10 29.69 29.77 152,900 -0.16(-0.53%)
Mar 14, 2005 29.75 30.13 29.63 29.93 161,800 +0.24(+0.81%)
Mar 11, 2005 29.55 29.90 29.47 29.69 180,900 +0.05(+0.17%)
Mar 10, 2005 29.85 29.95 29.46 29.64 262,300 -0.11(-0.37%)
Mar 09, 2005 30.04 30.07 29.71 29.75 253,900 -0.29(-0.97%)
Mar 08, 2005 30.08 30.55 29.89 30.04 218,000 -0.19(-0.63%)
Mar 07, 2005 30.20 30.35 30.00 30.23 93,200 -0.10(-0.33%)
Mar 04, 2005 29.89 30.42 29.79 30.33 215,800 +0.41(+1.37%)
Mar 03, 2005 29.94 30.00 29.68 29.92 173,900 -0.01(-0.03%)
Mar 02, 2005 29.93 30.00 29.46 29.93 216,100 +0.00(+0.00%)
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.