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 (%)
Mar 31, 2003 12.87 13.13 12.75 13.03 339,979 +0.07(+0.52%)
Mar 28, 2003 12.83 12.98 12.81 12.96 252,945 -0.14(-1.08%)
Mar 27, 2003 12.98 13.16 12.73 13.10 225,672 +0.08(+0.63%)
Mar 26, 2003 13.07 13.19 12.87 13.02 232,490 -0.15(-1.14%)
Mar 25, 2003 13.02 13.26 12.90 13.17 143,318 +0.18(+1.38%)
Mar 24, 2003 13.57 13.57 12.91 12.99 285,165 -0.58(-4.25%)
Mar 21, 2003 13.12 13.57 13.03 13.57 253,614 +0.64(+4.92%)
Mar 20, 2003 12.96 13.02 12.66 12.93 357,760 -0.02(-0.17%)
Mar 19, 2003 13.09 13.10 12.84 12.96 384,097 -0.13(-1.03%)
Mar 18, 2003 13.37 13.41 13.04 13.09 346,530 -0.10(-0.74%)
Mar 17, 2003 12.53 13.19 12.34 13.19 323,936 +0.64(+5.13%)
Mar 14, 2003 12.67 12.69 12.41 12.54 263,507 +0.02(+0.18%)
Mar 13, 2003 12.11 12.52 12.10 12.52 216,848 +0.48(+3.98%)
Mar 12, 2003 12.09 12.09 11.86 12.04 277,277 +0.02(+0.19%)
Mar 11, 2003 12.36 12.43 12.01 12.02 397,600 -0.26(-2.13%)
Mar 10, 2003 12.55 12.55 12.27 12.28 218,185 -0.27(-2.15%)
Mar 07, 2003 12.36 12.66 12.23 12.55 320,460 +0.12(+0.96%)
Mar 06, 2003 12.57 12.60 12.34 12.43 210,297 -0.18(-1.42%)
Mar 05, 2003 12.51 12.61 12.34 12.61 332,626 +0.10(+0.78%)
Mar 04, 2003 12.90 12.90 12.45 12.51 584,368 -0.35(-2.73%)
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.