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 (%)
May 31, 2002 27.21 27.75 27.10 27.44 104,694 -0.20(-0.72%)
May 28, 2002 28.05 28.05 27.37 27.64 147,542 -0.47(-1.65%)
May 27, 2002 28.25 28.45 28.09 28.10 919,611 +0.00(+0.00%)
May 24, 2002 28.25 28.45 28.09 28.10 120,054 -0.15(-0.53%)
May 23, 2002 27.99 28.26 27.68 28.25 157,647 +0.34(+1.21%)
May 22, 2002 27.67 27.95 27.66 27.92 113,081 +0.15(+0.53%)
May 21, 2002 27.65 27.96 27.65 27.77 154,717 -0.11(-0.39%)
May 20, 2002 27.86 27.94 27.72 27.88 122,884 -0.05(-0.18%)
May 17, 2002 27.46 27.93 27.46 27.93 105,603 +0.37(+1.33%)
May 16, 2002 27.51 27.71 27.32 27.56 184,932 +0.14(+0.51%)
May 15, 2002 27.55 27.72 27.26 27.42 120,863 -0.03(-0.11%)
May 14, 2002 27.06 27.61 27.03 27.45 120,458 +0.50(+1.87%)
May 13, 2002 26.80 27.01 26.67 26.95 132,383 +0.15(+0.55%)
May 10, 2002 27.11 27.20 26.67 26.80 110,151 -0.42(-1.53%)
May 09, 2002 27.11 27.37 26.92 27.21 135,920 +0.03(+0.11%)
May 08, 2002 26.52 27.19 26.52 27.18 182,608 +0.61(+2.31%)
May 07, 2002 26.40 26.65 26.21 26.57 293,164 +0.06(+0.22%)
May 06, 2002 27.58 27.61 26.38 26.51 379,870 -1.07(-3.88%)
May 03, 2002 28.03 28.03 27.33 27.58 200,899 -0.36(-1.28%)
May 02, 2002 27.66 28.05 27.46 27.93 126,320 +0.43(+1.55%)
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.