Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.99 30.99 30.60 30.82 326,708 -0.18(-0.57%)
Jul 28, 2005 31.45 31.59 30.67 31.00 360,460 -0.24(-0.76%)
Jul 27, 2005 31.25 31.62 30.87 31.24 677,973 +0.07(+0.22%)
Jul 26, 2005 29.24 32.16 29.24 31.17 1,081,787 +2.98(+10.57%)
Jul 25, 2005 28.14 28.70 28.05 28.19 280,526 -0.09(-0.32%)
Jul 22, 2005 27.81 28.28 27.72 28.28 228,483 +0.35(+1.24%)
Jul 21, 2005 28.18 28.40 27.77 27.94 285,781 -0.25(-0.88%)
Jul 20, 2005 27.91 28.35 27.71 28.18 235,860 +0.28(+0.99%)
Jul 19, 2005 27.49 27.97 27.34 27.91 256,374 +0.63(+2.32%)
Jul 18, 2005 27.27 27.43 27.11 27.27 267,693 -0.09(-0.33%)
Jul 15, 2005 26.96 27.46 26.96 27.36 208,677 +0.21(+0.77%)
Jul 14, 2005 27.31 27.60 27.04 27.15 197,561 +0.05(+0.18%)
Jul 13, 2005 27.25 27.35 26.97 27.10 272,038 -0.13(-0.47%)
Jul 12, 2005 27.35 27.54 27.02 27.23 182,201 -0.19(-0.69%)
Jul 11, 2005 27.01 27.67 27.01 27.42 189,780 +0.42(+1.54%)
Jul 08, 2005 26.47 27.08 26.36 27.01 258,193 +0.53(+2.02%)
Jul 07, 2005 26.37 26.56 26.10 26.47 209,889 -0.23(-0.85%)
Jul 06, 2005 26.62 26.81 26.52 26.70 412,200 +0.02(+0.07%)
Jul 05, 2005 26.30 26.68 26.19 26.68 284,367 +0.38(+1.43%)
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.