Indicators

Crane Company (NY: CR )

139.70 -5.47 (-3.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.79	24.08	23.70	24.01	219,827	+0.16(+0.66%)
Feb 26, 2004	23.73	23.88	23.62	23.85	162,661	+0.00(+0.00%)
Feb 25, 2004	23.35	23.88	23.30	23.85	331,616	+0.58(+2.47%)
Feb 24, 2004	23.39	23.69	23.24	23.27	329,474	-0.19(-0.80%)
Feb 23, 2004	23.67	23.70	23.39	23.46	199,880	-0.17(-0.73%)
Feb 20, 2004	23.83	23.83	23.45	23.63	337,373	-0.04(-0.16%)
Feb 19, 2004	23.79	24.08	23.65	23.67	302,698	-0.12(-0.50%)
Feb 18, 2004	23.75	23.89	23.69	23.79	201,352	-0.02(-0.09%)
Feb 17, 2004	23.72	23.89	23.61	23.81	148,604	+0.16(+0.69%)
Feb 13, 2004	23.79	23.84	23.53	23.65	209,787	-0.19(-0.78%)
Feb 12, 2004	23.63	23.84	23.59	23.84	282,482	+0.30(+1.27%)
Feb 11, 2004	23.27	23.62	23.14	23.54	380,481	+0.37(+1.58%)
Feb 10, 2004	22.98	23.21	22.85	23.17	404,445	+0.31(+1.34%)
Feb 09, 2004	22.61	22.86	22.60	22.86	228,931	+0.09(+0.39%)
Feb 06, 2004	22.64	22.77	22.50	22.77	288,507	+0.25(+1.09%)
Feb 05, 2004	22.33	22.60	22.26	22.53	277,127	+0.26(+1.17%)
Feb 04, 2004	22.30	22.48	22.25	22.27	270,701	-0.19(-0.83%)
Feb 03, 2004	22.42	22.48	22.23	22.45	284,892	+0.05(+0.23%)

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.