Craneware Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 2,595.00 2,600.00 2,540.00 2,570.00 86,109
Feb 14, 2019 2,560.00 2,595.00 2,541.00 2,570.00 174,409
Feb 13, 2019 2,565.00 2,600.00 2,545.20 2,580.00 31,786
Feb 12, 2019 2,590.00 2,600.00 2,555.00 2,575.00 45,218
Feb 11, 2019 2,650.00 2,678.00 2,596.00 2,605.00 2,540
Feb 8, 2019 2,760.00 2,775.00 2,650.00 2,700.00 13,437
Feb 7, 2019 2,848.00 2,850.00 2,770.00 2,850.00 50,446
Feb 6, 2019 2,850.00 2,875.00 2,780.00 2,810.00 11,095
Feb 5, 2019 2,823.40 2,880.00 2,770.00 2,770.00 15,426
Feb 4, 2019 2,830.00 2,830.00 2,780.00 2,800.00 47,692
Feb 1, 2019 2,880.00 2,880.00 2,770.00 2,810.00 39,860
Jan 31, 2019 2,790.00 2,861.00 2,770.00 2,825.00 197,068
Jan 30, 2019 2,729.00 2,800.00 2,691.50 2,760.00 48,474
Jan 29, 2019 2,699.00 2,700.00 2,625.00 2,690.00 60,778
Jan 28, 2019 2,541.60 2,700.00 2,541.60 2,625.00 30,426
Jan 25, 2019 2,570.00 2,580.00 2,510.00 2,540.00 20,655
Jan 24, 2019 2,495.00 2,570.00 2,480.00 2,540.00 43,750
Jan 23, 2019 2,564.00 2,580.00 2,498.90 2,530.00 11,561
Jan 22, 2019 2,532.00 2,600.00 2,510.00 2,540.00 4,354
Jan 21, 2019 2,650.00 2,650.00 2,500.00 2,550.00 57,618
Jan 18, 2019 2,550.00 2,650.00 2,480.00 2,595.00 17,911
Jan 17, 2019 2,660.00 2,660.00 2,550.00 2,590.00 12,336
Jan 16, 2019 2,690.00 2,690.00 2,620.00 2,675.00 17,792
Jan 15, 2019 2,675.00 2,713.50 2,619.90 2,665.00 11,774
Jan 14, 2019 2,559.00 2,704.10 2,525.00 2,670.00 102,384
Jan 11, 2019 2,440.00 2,560.00 2,360.00 2,530.00 12,156
Jan 10, 2019 2,450.00 2,500.00 2,300.00 2,420.00 60,728
Jan 9, 2019 2,484.00 2,525.00 2,400.00 2,465.00 27,132
Jan 8, 2019 2,470.00 2,500.00 2,400.00 2,460.00 5,149
Jan 7, 2019 2,450.00 2,520.00 2,450.00 2,500.00 38,708
Jan 4, 2019 2,515.00 2,515.00 2,410.00 2,485.00 17,889
Jan 3, 2019 2,549.00 2,677.50 2,450.00 2,525.00 42,313
Jan 2, 2019 2,500.00 2,550.00 2,440.00 2,525.00 32,354
Jan 1, 2019 2,450.00 2,500.00 2,426.00 2,450.00 1,959
Dec 31, 2018 2,450.00 2,500.00 2,426.00 2,450.00 1,959
Dec 28, 2018 2,295.00 2,430.00 2,295.00 2,405.00 8,440
Dec 27, 2018 2,300.00 2,335.71 2,240.00 2,305.00 8,503
Dec 26, 2018 2,200.00 2,300.00 2,200.00 2,280.00 68,920
Dec 25, 2018 2,200.00 2,300.00 2,200.00 2,280.00 68,920
Dec 24, 2018 2,200.00 2,300.00 2,200.00 2,280.00 68,920
Dec 21, 2018 2,300.00 2,400.00 2,250.00 2,300.00 63,754
Dec 20, 2018 2,345.00 2,345.00 1,950.00 2,150.00 68,575
Dec 19, 2018 2,250.00 2,350.00 2,200.00 2,300.00 62,947
Dec 18, 2018 2,440.00 2,440.00 2,250.00 2,285.00 95,517
Dec 17, 2018 2,566.00 2,615.00 2,420.00 2,460.00 39,038
Dec 14, 2018 2,530.70 2,600.00 2,505.00 2,575.00 9,741
Dec 13, 2018 2,583.33 2,600.00 2,550.00 2,560.00 49,708
Dec 12, 2018 2,550.00 2,620.00 2,535.00 2,570.00 16,706
Dec 11, 2018 2,720.00 2,720.00 2,420.00 2,560.00 49,826
Dec 10, 2018 2,772.50 2,772.50 2,600.10 2,675.00 13,038
Showing 1 to 50 of 261