Crane Company (NY: CR )

92.06 USD +0.57 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.55 19.93 19.20 19.76 371,900 -0.02(-0.10%)
Sep 27, 2002 20.05 20.19 19.66 19.78 279,900 -0.43(-2.13%)
Sep 26, 2002 19.70 20.29 19.70 20.21 155,800 +0.66(+3.38%)
Sep 25, 2002 19.00 19.64 18.59 19.55 391,800 +0.68(+3.60%)
Sep 24, 2002 19.71 19.72 18.76 18.87 381,500 -1.04(-5.22%)
Sep 23, 2002 20.00 20.14 19.79 19.91 212,600 -0.18(-0.90%)
Sep 20, 2002 19.94 20.21 19.81 20.09 263,400 +0.20(+1.01%)
Sep 19, 2002 20.33 20.44 19.89 19.89 135,200 -0.69(-3.35%)
Sep 18, 2002 20.76 20.80 20.00 20.58 201,700 -0.28(-1.34%)
Sep 17, 2002 21.70 21.83 20.84 20.86 161,100 -0.60(-2.80%)
Sep 16, 2002 21.30 21.55 21.07 21.46 188,000 +0.16(+0.75%)
Sep 13, 2002 21.81 21.81 21.00 21.30 490,000 -0.56(-2.56%)
Sep 12, 2002 22.50 22.50 21.78 21.86 90,000 -0.72(-3.19%)
Sep 11, 2002 22.65 22.77 22.40 22.58 68,300 +0.08(+0.36%)
Sep 10, 2002 22.60 22.65 22.29 22.50 70,700 +0.01(+0.04%)
Sep 09, 2002 22.32 22.63 21.88 22.49 166,000 +0.15(+0.67%)
Sep 06, 2002 22.40 22.50 22.17 22.34 115,800 +0.09(+0.40%)
Sep 05, 2002 22.52 22.54 22.10 22.25 177,100 -0.45(-1.98%)
Sep 04, 2002 22.20 22.70 21.95 22.70 255,200 +0.70(+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.