Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.09 29.18 29.01 29.09 70,300 +0.00(+0.00%)
Nov 26, 2003 28.90 29.20 28.90 29.09 258,800 +0.14(+0.48%)
Nov 25, 2003 28.55 29.01 28.41 28.95 210,500 +0.60(+2.12%)
Nov 24, 2003 28.10 28.37 27.99 28.35 215,500 +0.35(+1.25%)
Nov 21, 2003 27.87 28.04 27.85 28.00 251,700 +0.19(+0.68%)
Nov 20, 2003 28.40 28.40 27.64 27.81 477,200 +0.58(+2.13%)
Nov 19, 2003 27.13 27.30 26.87 27.23 105,900 +0.26(+0.96%)
Nov 18, 2003 27.54 27.54 26.93 26.97 200,900 -0.28(-1.03%)
Nov 17, 2003 27.32 27.56 27.16 27.25 186,800 -0.42(-1.52%)
Nov 14, 2003 27.92 27.94 27.56 27.67 157,100 -0.25(-0.90%)
Nov 13, 2003 28.14 28.14 27.70 27.92 128,000 -0.22(-0.78%)
Nov 12, 2003 27.70 28.15 27.59 28.14 167,400 +0.49(+1.77%)
Nov 11, 2003 27.63 27.79 27.62 27.65 229,800 -0.27(-0.97%)
Nov 10, 2003 28.50 28.50 27.89 27.92 162,200 -0.55(-1.93%)
Nov 07, 2003 28.69 28.83 28.40 28.47 248,500 -0.20(-0.70%)
Nov 06, 2003 28.41 28.77 28.41 28.67 236,900 +0.17(+0.60%)
Nov 05, 2003 28.92 28.99 28.27 28.50 250,600 -0.37(-1.28%)
Nov 04, 2003 28.53 28.97 28.53 28.87 184,600 +0.21(+0.73%)
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.