Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 29.29 31.03 29.29 30.57 967,647 +0.90(+3.02%)
Jan 30, 2008 30.18 32.89 29.67 29.67 1,106,550 -0.74(-2.43%)
Jan 29, 2008 28.84 30.80 28.84 30.41 1,844,207 +3.16(+11.58%)
Jan 28, 2008 27.10 27.34 26.63 27.26 379,010 +0.07(+0.25%)
Jan 25, 2008 27.19 27.62 27.05 27.19 390,508 +0.25(+0.92%)
Jan 24, 2008 26.84 27.18 26.51 26.94 548,267 +0.26(+0.98%)
Jan 23, 2008 25.34 26.76 25.09 26.68 952,246 +0.58(+2.24%)
Jan 22, 2008 25.20 26.39 25.20 26.10 636,632 -0.20(-0.77%)
Jan 21, 2008 26.38 27.02 26.11 26.30 0 +0.00(+0.00%)
Jan 18, 2008 26.38 27.02 26.11 26.30 525,000 -0.01(-0.06%)
Jan 17, 2008 27.79 28.00 26.30 26.31 540,508 -1.35(-4.87%)
Jan 16, 2008 27.89 28.36 27.53 27.66 491,310 -0.40(-1.41%)
Jan 15, 2008 28.39 28.55 27.91 28.06 526,069 -0.43(-1.52%)
Jan 14, 2008 28.76 28.98 28.42 28.49 486,631 -0.04(-0.13%)
Jan 11, 2008 28.69 29.22 28.37 28.53 657,353 -0.34(-1.17%)
Jan 10, 2008 29.10 29.28 28.63 28.87 1,186,363 -0.65(-2.20%)
Jan 09, 2008 29.33 29.62 28.90 29.52 528,943 +0.09(+0.31%)
Jan 08, 2008 30.71 30.76 29.37 29.43 384,893 -1.11(-3.63%)
Jan 07, 2008 30.98 31.06 30.29 30.53 486,898 -0.34(-1.11%)
Jan 04, 2008 31.60 31.66 30.80 30.88 427,406 -1.08(-3.39%)
Jan 03, 2008 31.94 32.16 31.80 31.96 349,064 +0.12(+0.38%)
Jan 02, 2008 32.01 32.10 31.58 31.84 414,705 -0.25(-0.77%)
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.