Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 30.82 31.02 30.49 30.49 366,120 -0.33(-1.06%)
Apr 29, 2004 31.52 31.52 30.51 30.82 368,444 -0.71(-2.26%)
Apr 28, 2004 32.03 32.03 31.40 31.53 253,545 -0.48(-1.48%)
Apr 27, 2004 32.04 32.16 31.62 32.00 263,650 -0.16(-0.49%)
Apr 26, 2004 32.39 32.66 31.96 32.16 314,279 +0.04(+0.12%)
Apr 23, 2004 33.72 33.73 31.03 32.12 632,297 -1.85(-5.45%)
Apr 22, 2004 33.20 34.04 32.82 33.97 133,290 +0.82(+2.48%)
Apr 21, 2004 32.71 33.20 32.67 33.15 136,726 +0.31(+0.93%)
Apr 20, 2004 33.45 33.50 32.83 32.84 153,097 -0.67(-2.01%)
Apr 19, 2004 33.53 33.56 33.27 33.52 93,475 -0.06(-0.18%)
Apr 16, 2004 33.38 33.62 33.00 33.58 136,322 +0.45(+1.34%)
Apr 15, 2004 33.14 33.44 32.91 33.13 133,189 +0.19(+0.57%)
Apr 14, 2004 32.49 33.09 32.29 32.94 222,218 +0.47(+1.43%)
Apr 13, 2004 33.06 33.15 32.42 32.48 227,069 -0.54(-1.65%)
Apr 12, 2004 32.89 33.09 32.76 33.02 124,600 +0.22(+0.66%)
Apr 08, 2004 33.36 33.41 32.66 32.80 174,217 -0.31(-0.93%)
Apr 07, 2004 33.10 33.32 32.96 33.11 136,221 -0.07(-0.21%)
Apr 06, 2004 33.65 33.69 33.12 33.18 240,307 -0.47(-1.38%)
Apr 05, 2004 33.64 33.84 33.27 33.65 219,389 -0.01(-0.03%)
Apr 02, 2004 33.28 33.72 33.25 33.66 138,040 +0.56(+1.70%)
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.