Cranswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	55.60	55.70	54.00	54.00	54.00	-2.17%	161,169
May 22, 2026	55.60	55.80	54.90	55.20	55.20	-0.18%	126,425
May 21, 2026	54.40	55.50	54.40	55.30	55.30	1.28%	158,207
May 20, 2026	55.00	55.40	54.40	54.60	54.60	-0.73%	238,038
May 19, 2026	53.30	56.20	53.20	55.00	55.00	5.36%	518,717
May 18, 2026	53.00	53.00	51.80	52.20	52.20	0.19%	129,180
May 15, 2026	52.50	52.70	51.40	52.10	52.10	-0.38%	283,788
May 14, 2026	51.70	52.30	50.90	52.30	52.30	2.35%	193,706
May 13, 2026	52.40	52.40	50.10	51.10	51.10	-	162,736
May 12, 2026	51.50	51.64	50.90	51.10	51.10	-0.97%	222,324
May 11, 2026	53.80	53.80	51.60	51.60	51.60	-1.71%	71,067
May 8, 2026	52.60	52.70	52.17	52.50	52.50	-0.38%	97,664
May 7, 2026	53.30	54.00	52.60	52.70	52.70	-1.50%	147,531
May 6, 2026	53.50	53.90	52.70	53.50	53.50	0.56%	323,398
May 5, 2026	54.30	54.30	52.90	53.20	53.20	-0.93%	246,826
May 1, 2026	54.20	54.20	53.40	53.70	53.70	-0.37%	35,811
Apr 30, 2026	53.20	53.90	52.50	53.90	53.90	2.28%	315,709
Apr 29, 2026	52.60	53.60	52.60	52.70	52.70	-1.31%	105,259
Apr 28, 2026	53.00	53.60	53.00	53.40	53.40	-	295,554
Apr 27, 2026	53.80	53.80	53.30	53.40	53.40	-0.93%	65,255
Apr 24, 2026	52.50	54.80	52.50	53.90	53.90	0.75%	177,130
Apr 23, 2026	52.50	54.00	52.50	53.50	53.50	-0.19%	139,243
Apr 22, 2026	53.60	53.90	53.30	53.60	53.60	-	67,447
Apr 21, 2026	53.70	54.20	53.40	53.60	53.60	-0.19%	55,716
Apr 20, 2026	53.40	54.00	52.83	53.70	53.70	0.19%	95,541
Apr 17, 2026	53.90	53.90	52.60	53.60	53.60	0.94%	121,045
Apr 16, 2026	52.70	53.50	52.60	53.10	53.10	0.57%	49,187
Apr 15, 2026	53.60	54.00	52.80	52.80	52.80	-1.49%	76,911
Apr 14, 2026	53.40	53.90	53.00	53.60	53.60	0.94%	66,719
Apr 13, 2026	52.70	53.90	52.70	53.10	53.10	-1.67%	40,616
Apr 10, 2026	54.40	54.40	53.50	54.00	54.00	0.93%	88,271
Apr 9, 2026	54.30	54.30	52.80	53.50	53.50	0.75%	79,549
Apr 8, 2026	53.30	53.50	52.40	53.10	53.10	1.92%	112,120
Apr 7, 2026	52.40	52.90	51.90	52.10	52.10	-0.76%	91,636
Apr 2, 2026	50.90	52.70	50.90	52.50	52.50	1.16%	177,943
Apr 1, 2026	53.10	53.10	51.90	51.90	51.90	-0.76%	256,541
Mar 31, 2026	51.90	53.00	51.90	52.30	52.30	0.58%	182,108
Mar 30, 2026	51.30	52.00	51.10	52.00	52.00	1.36%	105,915
Mar 27, 2026	52.20	52.20	50.90	51.30	51.30	-0.58%	63,020
Mar 26, 2026	51.20	51.90	51.00	51.60	51.60	0.39%	83,417
Mar 25, 2026	51.70	51.70	50.88	51.40	51.40	0.78%	89,399
Mar 24, 2026	50.40	51.70	50.40	51.00	51.00	0.39%	136,081
Mar 23, 2026	50.40	51.90	49.90	50.80	50.80	-1.93%	149,269
Mar 20, 2026	52.90	52.90	51.40	51.80	51.80	0.39%	327,885
Mar 19, 2026	52.70	52.70	51.40	51.60	51.60	-1.71%	242,669
Mar 18, 2026	53.30	53.80	52.20	52.50	52.50	-1.50%	106,073
Mar 17, 2026	53.40	53.50	52.80	53.30	53.30	0.76%	99,257
Mar 16, 2026	53.00	53.30	52.50	52.90	52.90	-	76,923
Mar 13, 2026	52.40	53.10	52.00	52.90	52.90	0.57%	79,571
Mar 12, 2026	50.70	52.70	50.70	52.60	52.60	1.35%	94,196