Crane Company (NY: CR )

93.94 USD +0.76 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.53 23.53 22.70 22.98 177,700 -0.41(-1.75%)
Jul 30, 2002 23.77 23.82 22.60 23.39 189,800 -0.43(-1.81%)
Jul 29, 2002 22.75 23.89 22.55 23.82 187,200 +1.36(+6.06%)
Jul 26, 2002 22.80 22.80 22.05 22.46 230,500 -0.19(-0.84%)
Jul 25, 2002 22.33 22.92 21.89 22.65 321,700 +0.32(+1.43%)
Jul 24, 2002 20.86 22.33 20.30 22.33 265,400 +1.37(+6.54%)
Jul 23, 2002 20.89 21.35 20.87 20.96 355,000 +0.32(+1.55%)
Jul 22, 2002 20.83 21.30 20.30 20.64 400,300 -0.21(-1.01%)
Jul 19, 2002 21.60 21.60 20.66 20.85 277,700 -1.18(-5.36%)
Jul 17, 2002 22.15 22.77 21.85 22.03 176,800 -0.97(-4.22%)
Jul 12, 2002 23.15 23.47 22.78 23.00 98,800 -0.16(-0.69%)
Jul 11, 2002 23.25 23.43 22.65 23.16 140,000 -0.23(-0.98%)
Jul 10, 2002 24.00 24.15 23.30 23.39 178,600 -0.74(-3.07%)
Jul 09, 2002 24.52 24.52 24.13 24.13 170,100 -0.39(-1.59%)
Jul 08, 2002 24.85 25.00 24.42 24.52 116,600 -0.35(-1.41%)
Jul 05, 2002 23.90 24.89 23.90 24.87 98,200 +0.92(+3.84%)
Jul 04, 2002 24.43 24.56 23.30 23.95 179,100 +0.00(+0.00%)
Jul 03, 2002 24.43 24.56 23.30 23.95 179,100 -0.48(-1.96%)
Jul 02, 2002 24.90 25.00 24.27 24.43 144,600 -0.47(-1.89%)
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.