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, 2006 27.90 28.25 27.50 27.91 490,249 +0.02(+0.05%)
Jan 30, 2006 27.61 28.08 27.58 27.90 343,455 +0.24(+0.87%)
Jan 27, 2006 27.68 27.81 27.33 27.66 391,317 -0.01(-0.03%)
Jan 26, 2006 27.92 27.83 27.43 27.67 525,544 -0.25(-0.88%)
Jan 25, 2006 28.21 28.36 27.70 27.91 376,209 -0.22(-0.77%)
Jan 24, 2006 27.68 28.72 27.60 28.13 659,236 +0.89(+3.27%)
Jan 23, 2006 27.07 27.42 26.94 27.24 312,305 +0.25(+0.91%)
Jan 20, 2006 28.01 28.01 26.96 26.99 351,744 -0.93(-3.32%)
Jan 19, 2006 27.33 27.94 27.24 27.92 190,645 +0.69(+2.53%)
Jan 18, 2006 27.21 27.45 27.05 27.23 226,073 -0.13(-0.46%)
Jan 17, 2006 27.15 27.44 26.94 27.36 324,337 +0.10(+0.36%)
Jan 13, 2006 27.46 27.60 27.26 27.26 259,764 -0.10(-0.36%)
Jan 12, 2006 27.35 27.64 27.29 27.36 261,100 +0.02(+0.05%)
Jan 11, 2006 27.56 27.56 27.06 27.35 362,573 -0.18(-0.65%)
Jan 10, 2006 27.20 27.68 27.18 27.53 377,145 +0.07(+0.25%)
Jan 09, 2006 27.13 27.52 27.11 27.46 323,134 +0.28(+1.05%)
Jan 06, 2006 26.88 27.17 26.67 27.17 397,199 +0.55(+2.05%)
Jan 05, 2006 26.67 26.71 26.28 26.63 398,402 -0.08(-0.31%)
Jan 04, 2006 26.82 26.93 26.64 26.71 307,358 -0.16(-0.58%)
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.