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 (%)
Aug 29, 2003 25.13 25.44 25.13 25.32 121,166 +0.04(+0.16%)
Aug 28, 2003 25.24 25.36 24.78 25.28 166,338 +0.11(+0.43%)
Aug 27, 2003 25.11 25.24 24.84 25.17 105,906 +0.14(+0.55%)
Aug 26, 2003 24.94 25.07 24.72 25.04 181,193 -0.06(-0.24%)
Aug 25, 2003 25.06 25.23 24.90 25.09 123,591 -0.20(-0.78%)
Aug 22, 2003 25.73 25.77 25.18 25.29 124,602 -0.29(-1.12%)
Aug 21, 2003 25.28 25.68 25.23 25.58 149,563 +0.31(+1.21%)
Aug 20, 2003 25.39 25.43 25.16 25.27 116,719 -0.12(-0.47%)
Aug 19, 2003 25.21 25.40 25.17 25.39 207,064 +0.27(+1.06%)
Aug 18, 2003 24.76 25.12 24.74 25.12 145,723 +0.44(+1.76%)
Aug 15, 2003 24.44 24.69 24.22 24.69 86,807 +0.31(+1.26%)
Aug 14, 2003 24.19 24.56 24.14 24.38 156,536 +0.14(+0.57%)
Aug 13, 2003 24.21 24.37 24.07 24.24 231,519 -0.07(-0.29%)
Aug 12, 2003 23.95 24.36 23.90 24.31 227,275 +0.29(+1.19%)
Aug 11, 2003 23.91 24.17 23.85 24.03 237,987 +0.03(+0.12%)
Aug 08, 2003 23.65 24.14 23.65 24.00 234,349 +0.25(+1.04%)
Aug 07, 2003 23.85 23.85 23.53 23.75 272,952 +0.00(+0.00%)
Aug 06, 2003 24.29 24.29 23.70 23.75 539,437 -0.47(-1.92%)
Aug 05, 2003 24.84 24.84 24.21 24.21 332,879 -0.56(-2.28%)
Aug 04, 2003 24.74 24.88 24.44 24.78 293,972 -0.12(-0.48%)
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.