Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.81 22.83 22.57 22.58 193,185 -0.13(-0.59%)
May 27, 2004 22.65 22.79 22.50 22.72 221,661 +0.19(+0.86%)
May 26, 2004 22.60 22.61 22.33 22.52 146,927 -0.03(-0.13%)
May 25, 2004 22.21 22.60 22.03 22.55 171,794 +0.34(+1.55%)
May 24, 2004 22.25 22.39 22.03 22.21 181,420 +0.15(+0.68%)
May 21, 2004 22.07 22.17 21.88 22.06 205,752 +0.19(+0.86%)
May 20, 2004 21.92 21.95 21.71 21.87 181,019 -0.06(-0.27%)
May 19, 2004 22.10 22.39 21.90 21.93 239,977 -0.10(-0.48%)
May 18, 2004 21.95 22.10 21.89 22.04 182,489 +0.19(+0.89%)
May 17, 2004 22.05 22.05 21.80 21.84 182,623 -0.34(-1.55%)
May 14, 2004 22.31 22.36 22.10 22.19 281,288 -0.12(-0.54%)
May 13, 2004 22.25 22.45 22.13 22.30 226,608 -0.01(-0.07%)
May 12, 2004 22.17 22.34 21.88 22.32 241,047 +0.06(+0.27%)
May 11, 2004 22.29 22.36 22.15 22.26 232,089 -0.08(-0.37%)
May 10, 2004 22.60 22.61 22.12 22.34 371,263 -0.34(-1.48%)
May 07, 2004 23.16 23.19 22.63 22.68 512,041 -0.50(-2.16%)
May 06, 2004 23.19 23.19 22.95 23.18 228,747 -0.09(-0.39%)
May 05, 2004 23.20 23.32 23.05 23.27 146,526 +0.02(+0.10%)
May 04, 2004 23.23 23.38 23.10 23.25 259,095 +0.13(+0.58%)
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.