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 (%)
Oct 31, 2003 27.88 27.95 27.78 27.81 303,370 -0.02(-0.07%)
Oct 30, 2003 27.56 27.90 27.38 27.83 401,193 +0.42(+1.52%)
Oct 29, 2003 27.24 27.60 27.21 27.41 504,472 +0.10(+0.36%)
Oct 28, 2003 27.09 27.44 27.04 27.31 502,653 +0.22(+0.80%)
Oct 27, 2003 26.77 27.40 26.76 27.09 620,788 +0.65(+2.47%)
Oct 24, 2003 25.88 27.11 25.48 26.44 1,518,470 +1.98(+8.09%)
Oct 23, 2003 24.66 24.68 24.15 24.46 159,163 -0.27(-1.08%)
Oct 22, 2003 25.06 25.06 24.66 24.73 125,713 -0.46(-1.81%)
Oct 21, 2003 25.27 25.34 25.14 25.18 126,522 -0.11(-0.43%)
Oct 20, 2003 25.28 25.32 25.09 25.29 186,246 +0.14(+0.55%)
Oct 17, 2003 25.68 25.68 25.17 25.15 165,934 -0.36(-1.40%)
Oct 16, 2003 25.28 25.72 25.23 25.51 209,792 +0.08(+0.31%)
Oct 15, 2003 25.26 25.49 25.26 25.43 147,542 +0.31(+1.22%)
Oct 14, 2003 24.84 25.11 24.84 25.12 126,219 +0.33(+1.32%)
Oct 13, 2003 25.04 25.07 24.76 24.80 187,863 -0.22(-0.87%)
Oct 10, 2003 24.49 25.28 24.49 25.02 216,563 +0.37(+1.49%)
Oct 09, 2003 24.98 25.28 24.52 24.65 238,795 -0.08(-0.32%)
Oct 08, 2003 24.64 24.73 24.57 24.73 131,373 -0.04(-0.16%)
Oct 07, 2003 24.31 24.77 24.28 24.77 328,735 +0.41(+1.67%)
Oct 06, 2003 24.64 24.74 24.20 24.36 417,766 -0.23(-0.93%)
Oct 03, 2003 24.67 24.93 24.19 24.59 440,402 +0.51(+2.14%)
Oct 02, 2003 23.62 24.14 23.62 24.08 275,984 +0.45(+1.88%)
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.