Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 19.00 19.23 19.00 19.14 160,294 +0.03(+0.16%)
Aug 28, 2003 19.08 19.17 18.73 19.11 220,053 +0.08(+0.43%)
Aug 27, 2003 18.98 19.08 18.77 19.03 140,106 +0.10(+0.55%)
Aug 26, 2003 18.85 18.95 18.68 18.92 239,705 -0.04(-0.24%)
Aug 25, 2003 18.94 19.07 18.82 18.97 163,502 -0.15(-0.78%)
Aug 22, 2003 19.45 19.48 19.04 19.12 164,839 -0.22(-1.12%)
Aug 21, 2003 19.11 19.41 19.07 19.34 197,860 +0.23(+1.21%)
Aug 20, 2003 19.19 19.22 19.02 19.10 154,411 -0.09(-0.47%)
Aug 19, 2003 19.06 19.20 19.03 19.19 273,930 +0.20(+1.06%)
Aug 18, 2003 18.71 18.99 18.70 18.99 192,780 +0.33(+1.76%)
Aug 15, 2003 18.48 18.66 18.31 18.66 114,839 +0.23(+1.26%)
Aug 14, 2003 18.29 18.57 18.25 18.43 207,085 +0.10(+0.57%)
Aug 13, 2003 18.30 18.42 18.19 18.33 306,283 -0.05(-0.29%)
Aug 12, 2003 18.10 18.42 18.06 18.38 300,668 +0.22(+1.19%)
Aug 11, 2003 18.07 18.27 18.03 18.16 314,839 +0.02(+0.12%)
Aug 08, 2003 17.88 18.25 17.88 18.14 310,026 +0.19(+1.04%)
Aug 07, 2003 18.03 18.03 17.79 17.95 361,096 +0.00(+0.00%)
Aug 06, 2003 18.36 18.36 17.91 17.95 713,636 -0.35(-1.92%)
Aug 05, 2003 18.77 18.77 18.30 18.30 440,374 -0.43(-2.28%)
Aug 04, 2003 18.70 18.80 18.48 18.73 388,903 -0.09(-0.48%)
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.