Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.70 40.84 40.13 40.58 277,500 +0.28(+0.69%)
Mar 30, 2006 40.34 40.61 39.95 40.30 166,237 +0.04(+0.10%)
Mar 29, 2006 39.85 40.69 39.78 40.26 207,569 +0.48(+1.22%)
Mar 28, 2006 39.84 40.72 39.73 39.78 319,135 +0.10(+0.25%)
Mar 27, 2006 39.58 39.68 39.39 39.68 176,545 +0.12(+0.30%)
Mar 24, 2006 39.50 39.99 39.48 39.56 147,542 +0.13(+0.33%)
Mar 23, 2006 39.46 39.89 39.27 39.43 246,779 +0.00(+0.00%)
Mar 22, 2006 38.38 39.50 38.34 39.43 204,234 +1.05(+2.73%)
Mar 21, 2006 38.75 39.15 38.37 38.38 330,150 -0.49(-1.27%)
Mar 20, 2006 39.52 39.52 38.71 38.88 221,818 -0.65(-1.65%)
Mar 17, 2006 39.58 39.81 39.22 39.53 750,039 +0.34(+0.86%)
Mar 16, 2006 39.40 39.43 39.09 39.20 139,457 +0.01(+0.03%)
Mar 15, 2006 38.37 39.23 38.36 39.19 229,599 +0.76(+1.98%)
Mar 14, 2006 37.80 38.49 37.42 38.42 149,866 +0.65(+1.73%)
Mar 13, 2006 38.01 38.49 37.59 37.77 171,795 -0.14(-0.37%)
Mar 10, 2006 37.56 38.09 37.21 37.91 174,726 +0.35(+0.92%)
Mar 09, 2006 37.68 38.73 37.45 37.56 254,358 -0.12(-0.32%)
Mar 08, 2006 37.65 37.75 36.91 37.68 286,191 -0.06(-0.16%)
Mar 07, 2006 38.10 38.10 37.57 37.74 236,168 -0.46(-1.19%)
Mar 06, 2006 37.32 38.49 37.32 38.20 299,227 -0.06(-0.16%)
Mar 03, 2006 38.43 38.94 38.25 38.26 194,331 -0.38(-0.97%)
Mar 02, 2006 39.08 39.17 38.31 38.63 309,838 -0.45(-1.14%)
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.