Indicators

Crane Company (NY: CR )

141.98 -0.59 (-0.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.78	22.80	22.54	22.55	193,450	-0.13(-0.59%)
May 27, 2004	22.62	22.76	22.47	22.69	221,966	+0.19(+0.86%)
May 26, 2004	22.57	22.58	22.30	22.49	147,129	-0.03(-0.13%)
May 25, 2004	22.18	22.57	22.00	22.52	172,030	+0.34(+1.55%)
May 24, 2004	22.21	22.36	22.00	22.18	181,669	+0.15(+0.68%)
May 21, 2004	22.04	22.14	21.85	22.03	206,034	+0.19(+0.86%)
May 20, 2004	21.89	21.92	21.68	21.84	181,267	-0.06(-0.27%)
May 19, 2004	22.07	22.36	21.87	21.90	240,307	-0.10(-0.48%)
May 18, 2004	21.92	22.07	21.86	22.01	182,740	+0.19(+0.89%)
May 17, 2004	22.02	22.02	21.77	21.81	182,874	-0.34(-1.55%)
May 14, 2004	22.28	22.33	22.07	22.15	281,674	-0.12(-0.54%)
May 13, 2004	22.21	22.42	22.10	22.27	226,919	-0.01(-0.07%)
May 12, 2004	22.14	22.31	21.85	22.29	241,378	+0.06(+0.27%)
May 11, 2004	22.26	22.33	22.12	22.23	232,408	-0.08(-0.37%)
May 10, 2004	22.57	22.58	22.09	22.31	371,773	-0.34(-1.48%)
May 07, 2004	23.13	23.16	22.60	22.65	512,744	-0.50(-2.16%)
May 06, 2004	23.16	23.16	22.92	23.15	229,061	-0.09(-0.39%)
May 05, 2004	23.17	23.29	23.02	23.24	146,727	+0.02(+0.10%)
May 04, 2004	23.19	23.35	23.07	23.22	259,451	+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.