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 (%)
Aug 31, 2005 21.47 22.18 21.33 22.15 418,590 +0.68(+3.17%)
Aug 30, 2005 21.62 21.62 21.25 21.47 257,223 -0.19(-0.90%)
Aug 29, 2005 21.62 21.73 21.41 21.66 402,413 +0.04(+0.17%)
Aug 26, 2005 21.41 21.69 21.17 21.62 291,582 +0.08(+0.38%)
Aug 25, 2005 21.57 21.80 21.44 21.54 216,046 +0.15(+0.70%)
Aug 24, 2005 21.24 21.90 21.24 21.39 315,647 -0.04(-0.21%)
Aug 23, 2005 21.71 21.74 21.37 21.44 150,403 -0.27(-1.24%)
Aug 22, 2005 21.81 21.95 21.51 21.71 219,790 -0.06(-0.27%)
Aug 19, 2005 21.73 21.96 21.72 21.77 163,906 +0.04(+0.21%)
Aug 18, 2005 21.73 21.83 21.65 21.72 214,576 -0.16(-0.75%)
Aug 17, 2005 21.73 22.10 21.62 21.89 265,245 +0.18(+0.83%)
Aug 16, 2005 21.95 21.95 21.69 21.71 235,565 -0.31(-1.43%)
Aug 15, 2005 21.98 22.34 21.60 22.02 572,871 +0.04(+0.17%)
Aug 12, 2005 22.36 22.36 21.86 21.98 388,108 -0.47(-2.10%)
Aug 11, 2005 22.18 22.59 22.13 22.45 192,917 +0.19(+0.87%)
Aug 10, 2005 22.45 22.72 22.11 22.26 236,768 -0.19(-0.83%)
Aug 09, 2005 22.44 22.70 22.25 22.45 245,458 +0.10(+0.44%)
Aug 08, 2005 22.54 22.81 22.24 22.35 218,720 -0.02(-0.07%)
Aug 05, 2005 22.61 22.66 22.07 22.36 410,301 -0.34(-1.52%)
Aug 04, 2005 22.93 23.02 22.61 22.71 409,766 -0.21(-0.91%)
Aug 03, 2005 23.57 23.57 22.90 22.92 411,772 -0.59(-2.51%)
Aug 02, 2005 23.17 23.58 23.09 23.51 374,204 +0.38(+1.65%)
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.