Indicators

Crane Company (NY: CR )

143.07 -2.83 (-1.94%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.33	22.44	22.00	22.44	534,833	+0.10(+0.47%)
Jan 29, 2004	22.41	22.51	22.07	22.33	565,759	+0.03(+0.13%)
Jan 28, 2004	22.50	22.89	22.24	22.30	718,511	-0.09(-0.40%)
Jan 27, 2004	23.34	23.35	22.39	22.39	610,875	-0.95(-4.06%)
Jan 26, 2004	23.04	23.45	22.97	23.34	514,350	+0.27(+1.17%)
Jan 23, 2004	23.87	24.46	23.07	23.07	624,262	-0.72(-3.04%)
Jan 22, 2004	23.48	23.88	23.48	23.80	334,421	+0.16(+0.66%)
Jan 21, 2004	23.12	23.75	22.95	23.64	240,708	+0.32(+1.38%)
Jan 20, 2004	23.66	23.66	23.22	23.32	292,652	-0.42(-1.76%)
Jan 16, 2004	23.76	23.81	23.63	23.74	232,006	+0.18(+0.76%)
Jan 15, 2004	23.62	23.69	23.45	23.56	354,369	-0.13(-0.57%)
Jan 14, 2004	23.54	23.78	23.54	23.69	257,309	+0.10(+0.44%)
Jan 13, 2004	23.53	23.67	23.45	23.59	400,690	+0.07(+0.29%)
Jan 12, 2004	23.34	23.53	23.24	23.52	314,875	+0.13(+0.57%)
Jan 09, 2004	22.88	23.44	22.75	23.39	526,265	+0.31(+1.33%)
Jan 08, 2004	22.92	23.12	22.78	23.08	207,105	+0.22(+0.95%)
Jan 07, 2004	22.67	22.87	22.63	22.86	152,350	+0.10(+0.46%)
Jan 06, 2004	22.82	22.92	22.63	22.76	257,443	-0.15(-0.65%)
Jan 05, 2004	22.52	22.93	22.52	22.91	192,781	+0.33(+1.46%)

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.