Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 29.58 29.73 29.14 29.73 403,712 +0.14(+0.47%)
Jan 29, 2004 29.69 29.82 29.24 29.59 427,055 +0.04(+0.13%)
Jan 28, 2004 29.81 30.33 29.46 29.55 542,358 -0.12(-0.40%)
Jan 27, 2004 30.92 30.93 29.67 29.67 461,111 -1.26(-4.06%)
Jan 26, 2004 30.53 31.07 30.43 30.92 388,250 +0.36(+1.17%)
Jan 23, 2004 31.62 32.41 30.57 30.57 471,216 -0.96(-3.04%)
Jan 22, 2004 31.11 31.64 31.11 31.53 252,433 +0.21(+0.66%)
Jan 21, 2004 30.63 31.47 30.40 31.32 181,695 +0.43(+1.38%)
Jan 20, 2004 31.35 31.35 30.76 30.89 220,904 -0.55(-1.76%)
Jan 16, 2004 31.48 31.55 31.30 31.45 175,127 +0.24(+0.76%)
Jan 15, 2004 31.29 31.38 31.07 31.21 267,490 -0.18(-0.57%)
Jan 14, 2004 31.18 31.50 31.18 31.39 194,226 +0.14(+0.44%)
Jan 13, 2004 31.17 31.36 31.07 31.25 302,455 +0.09(+0.29%)
Jan 12, 2004 30.91 31.17 30.79 31.16 237,679 +0.18(+0.57%)
Jan 09, 2004 30.31 31.05 30.13 30.98 397,244 +0.41(+1.33%)
Jan 08, 2004 30.36 30.63 30.18 30.58 156,331 +0.29(+0.95%)
Jan 07, 2004 30.03 30.30 29.98 30.29 114,999 +0.14(+0.46%)
Jan 06, 2004 30.23 30.36 29.98 30.15 194,327 -0.20(-0.65%)
Jan 05, 2004 29.84 30.38 29.84 30.35 145,518 +0.44(+1.46%)
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.