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 (%)
Mar 31, 2004 32.38 32.66 31.89 32.66 288,818 +0.35(+1.07%)
Mar 30, 2004 31.96 32.37 31.88 32.31 90,041 +0.26(+0.80%)
Mar 29, 2004 31.41 32.16 31.41 32.05 139,255 +0.69(+2.21%)
Mar 26, 2004 31.27 31.52 31.17 31.36 168,460 -0.11(-0.35%)
Mar 25, 2004 30.97 31.53 30.90 31.47 113,283 +0.51(+1.66%)
Mar 24, 2004 31.02 31.05 30.65 30.95 116,922 +0.13(+0.42%)
Mar 23, 2004 31.19 31.45 30.77 30.82 177,252 -0.29(-0.92%)
Mar 22, 2004 31.55 31.55 31.09 31.11 167,247 -0.52(-1.66%)
Mar 19, 2004 31.54 31.84 31.51 31.64 185,640 -0.05(-0.16%)
Mar 18, 2004 31.77 31.81 31.50 31.69 226,264 -0.08(-0.25%)
Mar 17, 2004 31.34 31.83 31.29 31.76 124,096 +0.67(+2.16%)
Mar 16, 2004 31.07 31.32 30.87 31.09 270,123 +0.06(+0.19%)
Mar 15, 2004 31.02 31.17 30.88 31.03 255,267 -0.04(-0.13%)
Mar 12, 2004 30.63 31.07 30.53 31.07 511,445 +0.45(+1.45%)
Mar 11, 2004 31.08 31.29 30.63 30.63 349,755 -0.45(-1.43%)
Mar 10, 2004 31.51 31.73 31.07 31.07 425,143 -0.48(-1.54%)
Mar 09, 2004 31.60 31.71 31.44 31.56 215,047 -0.06(-0.19%)
Mar 08, 2004 31.92 31.95 31.52 31.62 196,857 -0.31(-0.96%)
Mar 05, 2004 31.32 31.97 31.25 31.92 147,744 +0.26(+0.81%)
Mar 04, 2004 31.81 31.84 31.59 31.67 92,567 -0.11(-0.34%)
Mar 03, 2004 31.42 31.78 31.28 31.77 158,658 +0.43(+1.36%)
Mar 02, 2004 31.79 32.09 31.35 31.35 292,557 -0.35(-1.09%)
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.