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 (%)
Dec 31, 2003 30.46 30.49 30.25 30.42 159,868 -0.01(-0.03%)
Dec 30, 2003 29.98 30.48 29.98 30.43 167,447 +0.10(+0.33%)
Dec 29, 2003 30.23 30.43 30.11 30.33 134,705 +0.10(+0.33%)
Dec 26, 2003 30.47 30.48 30.22 30.23 33,044 -0.04(-0.13%)
Dec 24, 2003 30.26 30.41 30.17 30.27 75,184 -0.06(-0.20%)
Dec 23, 2003 30.19 30.33 30.13 30.33 189,173 +0.12(+0.39%)
Dec 22, 2003 29.98 30.29 29.91 30.21 162,394 +0.11(+0.36%)
Dec 19, 2003 30.48 30.48 29.90 30.10 169,569 -0.18(-0.59%)
Dec 18, 2003 29.76 30.25 29.76 30.28 144,608 +0.45(+1.49%)
Dec 17, 2003 29.93 29.93 29.61 29.84 83,976 -0.09(-0.30%)
Dec 16, 2003 29.95 29.95 29.55 29.92 159,160 +0.09(+0.30%)
Dec 15, 2003 30.00 30.38 29.76 29.84 169,165 -0.17(-0.56%)
Dec 12, 2003 29.83 30.00 29.61 30.00 157,745 +0.33(+1.10%)
Dec 11, 2003 29.25 29.68 29.21 29.68 176,744 +0.50(+1.73%)
Dec 10, 2003 29.59 29.60 29.06 29.17 117,829 -0.34(-1.14%)
Dec 09, 2003 29.92 29.92 29.51 29.51 264,055 -0.48(-1.62%)
Dec 08, 2003 29.65 29.99 29.59 29.99 245,258 +0.44(+1.47%)
Dec 05, 2003 29.82 29.82 29.56 29.56 140,162 -0.26(-0.86%)
Dec 04, 2003 29.76 29.76 29.63 29.82 293,765 +0.08(+0.27%)
Dec 03, 2003 29.64 29.77 29.64 29.74 354,801 +0.12(+0.40%)
Dec 02, 2003 29.55 29.69 29.45 29.62 381,480 +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.