Crane Company (NY: CR )

153.74 +1.15 (+0.75%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.35 19.72 19.00 19.55 375,827 -0.02(-0.10%)
Sep 27, 2002 19.84 19.98 19.45 19.57 282,856 -0.43(-2.13%)
Sep 26, 2002 19.49 20.08 19.49 20.00 157,445 +0.65(+3.38%)
Sep 25, 2002 18.80 19.43 18.40 19.35 395,938 +0.67(+3.60%)
Sep 24, 2002 19.50 19.51 18.56 18.67 385,529 -1.03(-5.22%)
Sep 23, 2002 19.79 19.93 19.58 19.70 214,845 -0.18(-0.90%)
Sep 20, 2002 19.73 20.00 19.60 19.88 266,181 +0.20(+1.01%)
Sep 19, 2002 20.12 20.23 19.68 19.68 136,627 -0.68(-3.35%)
Sep 18, 2002 20.54 20.58 19.79 20.36 203,830 -0.28(-1.34%)
Sep 17, 2002 21.47 21.60 20.62 20.64 162,801 -0.59(-2.80%)
Sep 16, 2002 21.08 21.32 20.85 21.24 189,985 +0.16(+0.75%)
Sep 13, 2002 21.58 21.58 20.78 21.08 495,175 -0.55(-2.56%)
Sep 12, 2002 22.26 22.26 21.55 21.63 90,950 -0.71(-3.19%)
Sep 11, 2002 22.41 22.53 22.17 22.34 69,021 +0.08(+0.36%)
Sep 10, 2002 22.36 22.41 22.06 22.26 71,446 +0.01(+0.04%)
Sep 09, 2002 22.09 22.39 21.65 22.25 167,753 +0.15(+0.67%)
Sep 06, 2002 22.17 22.26 21.94 22.11 117,023 +0.09(+0.40%)
Sep 05, 2002 22.28 22.30 21.87 22.02 178,970 -0.45(-1.98%)
Sep 04, 2002 21.97 22.46 21.72 22.46 257,895 +0.69(+3.18%)
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.