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 (%)
Jul 30, 2004 27.21 27.59 27.15 27.53 297,807 +0.38(+1.38%)
Jul 29, 2004 26.94 27.23 26.76 27.15 365,412 +0.42(+1.55%)
Jul 28, 2004 27.91 27.91 26.18 26.74 685,856 -1.16(-4.15%)
Jul 27, 2004 27.72 28.06 27.37 27.90 178,664 +0.18(+0.64%)
Jul 26, 2004 27.82 27.89 27.49 27.72 244,248 -0.11(-0.39%)
Jul 23, 2004 28.45 28.60 27.51 27.83 389,766 -0.57(-2.02%)
Jul 22, 2004 28.55 28.72 28.10 28.40 310,439 -0.30(-1.03%)
Jul 21, 2004 29.49 29.80 28.66 28.70 209,384 -0.73(-2.49%)
Jul 20, 2004 29.19 29.43 29.11 29.43 196,853 +0.13(+0.44%)
Jul 19, 2004 29.52 29.67 29.15 29.30 117,627 -0.25(-0.84%)
Jul 16, 2004 29.79 29.86 29.44 29.55 206,656 -0.03(-0.10%)
Jul 15, 2004 29.54 29.74 29.42 29.58 173,611 +0.05(+0.17%)
Jul 14, 2004 30.13 30.16 29.27 29.53 294,270 -0.60(-2.00%)
Jul 13, 2004 29.93 30.25 29.88 30.13 189,072 +0.35(+1.16%)
Jul 12, 2004 29.79 29.94 29.59 29.79 247,785 -0.01(-0.03%)
Jul 09, 2004 29.59 29.84 29.45 29.80 280,830 +0.31(+1.04%)
Jul 08, 2004 29.84 29.84 29.41 29.49 165,122 -0.51(-1.71%)
Jul 07, 2004 30.01 30.20 29.92 30.00 163,101 +0.02(+0.07%)
Jul 06, 2004 30.38 30.38 29.90 29.98 143,901 -0.39(-1.27%)
Jul 02, 2004 30.78 30.80 30.35 30.37 144,305 -0.35(-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.