Craneware Historic Prices

 
     
Date Open High Low Close Volume
Jun 17, 2019 2,941.00 3,175.00 2,930.00 3,175.00 17,604
Jun 14, 2019 2,902.50 3,000.00 2,900.00 2,950.00 5,929
Jun 13, 2019 2,954.00 2,962.50 2,850.00 2,925.00 7,232
Jun 12, 2019 2,875.00 2,963.00 2,850.00 2,910.00 12,035
Jun 11, 2019 2,875.00 2,991.00 2,850.00 2,900.00 4,316
Jun 10, 2019 2,893.50 2,991.00 2,800.00 2,910.00 6,593
Jun 7, 2019 2,950.00 2,950.00 2,670.00 2,850.00 18,508
Jun 6, 2019 3,030.00 3,050.00 2,890.00 2,900.00 13,702
Jun 5, 2019 3,080.00 3,080.00 3,030.00 3,055.00 126,588
Jun 4, 2019 3,020.00 3,100.00 3,020.00 3,050.00 29,113
Jun 3, 2019 3,015.00 3,100.00 3,015.00 3,060.00 4,259
May 31, 2019 3,040.00 3,100.00 3,020.00 3,055.00 6,710
May 30, 2019 3,050.00 3,078.60 3,015.00 3,035.00 7,416
May 29, 2019 3,030.00 3,148.00 3,030.00 3,050.00 51,687
May 28, 2019 3,050.00 3,197.00 3,050.00 3,125.00 22,393
May 27, 2019 3,075.00 0.00 0.00 3,090.00 0
May 24, 2019 3,075.00 3,139.00 3,060.00 3,090.00 9,386
May 23, 2019 3,060.00 3,248.00 3,055.00 3,100.00 20,305
May 22, 2019 3,066.00 3,100.00 3,050.00 3,070.00 8,136
May 21, 2019 3,090.00 3,090.00 3,050.00 3,070.00 17,606
May 20, 2019 2,885.00 3,114.00 2,885.00 3,080.00 55,965
May 17, 2019 2,810.00 2,990.00 2,810.00 2,940.00 19,194
May 16, 2019 2,740.00 2,820.00 2,740.00 2,820.00 38,059
May 15, 2019 2,761.00 2,810.00 2,745.00 2,755.00 6,992
May 14, 2019 2,750.00 2,770.00 2,725.00 2,755.00 12,257
May 13, 2019 2,755.00 2,790.00 2,700.00 2,735.00 63,500
May 10, 2019 2,740.00 2,801.00 2,735.00 2,770.00 70,909
May 9, 2019 2,755.00 2,760.00 2,730.00 2,740.00 8,667
May 8, 2019 2,740.00 2,758.80 2,710.00 2,730.00 16,799
May 7, 2019 2,705.00 2,750.00 2,700.00 2,715.00 18,300
May 6, 2019 2,724.00 0.00 0.00 2,715.00 0
May 3, 2019 2,724.00 2,730.40 2,700.00 2,715.00 11,806
May 2, 2019 2,729.00 2,733.28 2,690.00 2,715.00 16,167
May 1, 2019 2,705.00 2,730.00 2,690.00 2,705.00 71,350
Apr 30, 2019 2,690.00 2,729.00 2,670.00 2,670.00 32,619
Apr 29, 2019 2,730.40 2,735.00 2,655.00 2,705.00 61,822
Apr 26, 2019 2,625.00 2,700.00 2,625.00 2,690.00 28,376
Apr 25, 2019 2,601.00 2,660.00 2,575.00 2,615.00 9,633
Apr 24, 2019 2,586.00 2,635.00 2,555.00 2,605.00 38,783
Apr 23, 2019 2,595.00 2,638.20 2,550.00 2,600.00 14,583
Apr 22, 2019 2,630.00 0.00 0.00 2,595.00 0
Apr 19, 2019 2,630.00 2,675.00 2,575.00 2,595.00 26,679
Apr 18, 2019 2,630.00 2,675.00 2,575.00 2,595.00 26,679
Apr 17, 2019 2,625.00 2,700.00 2,610.00 2,670.00 10,825
Apr 16, 2019 2,635.00 2,635.00 2,580.00 2,610.00 10,963
Apr 15, 2019 2,580.00 2,650.00 2,560.00 2,600.00 7,315
Apr 12, 2019 2,702.00 2,702.00 2,600.00 2,625.00 22,775
Apr 11, 2019 2,699.00 2,700.00 2,661.20 2,690.00 66,322
Apr 10, 2019 2,675.00 2,700.00 2,610.00 2,690.00 5,394
Apr 9, 2019 2,760.00 2,780.00 2,660.00 2,675.00 68,842
Showing 1 to 50 of 261