Crane Company (NY: CR )

154.20 -0.42 (-0.27%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.02 17.38 16.86 17.24 256,981 +0.09(+0.52%)
Mar 28, 2003 16.97 17.17 16.95 17.15 191,194 -0.19(-1.08%)
Mar 27, 2003 17.17 17.41 16.84 17.34 170,579 +0.11(+0.63%)
Mar 26, 2003 17.29 17.45 17.02 17.23 175,733 -0.20(-1.14%)
Mar 25, 2003 17.22 17.55 17.06 17.43 108,330 +0.24(+1.38%)
Mar 24, 2003 17.95 17.95 17.08 17.19 215,548 -0.76(-4.24%)
Mar 21, 2003 17.36 17.95 17.24 17.95 191,700 +0.84(+4.92%)
Mar 20, 2003 17.14 17.22 16.74 17.11 270,421 -0.03(-0.17%)
Mar 19, 2003 17.32 17.34 16.99 17.14 290,329 -0.18(-1.03%)
Mar 18, 2003 17.69 17.74 17.25 17.32 261,932 -0.13(-0.74%)
Mar 17, 2003 16.58 17.46 16.33 17.45 244,854 +0.85(+5.13%)
Mar 14, 2003 16.76 16.78 16.42 16.59 199,178 +0.03(+0.18%)
Mar 13, 2003 16.02 16.57 16.01 16.57 163,910 +0.63(+3.98%)
Mar 12, 2003 16.00 16.00 15.69 15.93 209,586 +0.03(+0.19%)
Mar 11, 2003 16.35 16.45 15.89 15.90 300,535 -0.35(-2.13%)
Mar 10, 2003 16.60 16.60 16.24 16.25 164,920 -0.36(-2.15%)
Mar 07, 2003 16.35 16.75 16.18 16.60 242,227 +0.16(+0.96%)
Mar 06, 2003 16.62 16.66 16.33 16.45 158,958 -0.24(-1.42%)
Mar 05, 2003 16.56 16.68 16.33 16.68 251,423 +0.13(+0.78%)
Mar 04, 2003 17.07 17.07 16.47 16.56 441,708 -0.47(-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.