Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 39.53 41.17 38.92 41.17 2,660,458 +1.72(+4.37%)
Jun 29, 2006 38.15 39.48 38.01 39.44 440,597 +1.53(+4.05%)
Jun 28, 2006 37.23 38.12 36.93 37.91 480,412 +0.68(+1.83%)
Jun 27, 2006 38.47 38.83 37.11 37.23 428,672 -1.23(-3.19%)
Jun 26, 2006 38.09 38.73 38.09 38.45 330,346 +0.61(+1.62%)
Jun 23, 2006 36.81 38.02 36.61 37.84 481,928 +0.95(+2.58%)
Jun 22, 2006 37.34 37.40 36.39 36.89 498,703 -0.61(-1.64%)
Jun 21, 2006 36.66 37.91 36.61 37.50 360,764 +0.98(+2.68%)
Jun 20, 2006 36.87 37.18 36.52 36.52 349,243 -0.35(-0.94%)
Jun 19, 2006 37.21 37.26 36.41 36.87 567,218 -0.22(-0.59%)
Jun 16, 2006 37.36 37.75 36.77 37.09 1,002,560 -0.27(-0.72%)
Jun 15, 2006 36.56 37.59 36.42 37.36 839,256 +0.80(+2.19%)
Jun 14, 2006 36.71 37.21 36.12 36.55 508,202 -0.16(-0.43%)
Jun 13, 2006 36.91 37.53 36.12 36.71 583,589 -0.37(-0.99%)
Jun 12, 2006 38.54 38.72 37.08 37.08 421,396 -1.37(-3.55%)
Jun 09, 2006 39.08 39.38 38.18 38.44 329,639 -0.47(-1.20%)
Jun 08, 2006 38.79 39.17 37.76 38.91 630,882 -0.02(-0.05%)
Jun 07, 2006 39.05 40.32 38.88 38.93 824,603 +0.18(+0.46%)
Jun 06, 2006 39.19 39.20 38.40 38.75 371,678 -0.22(-0.56%)
Jun 05, 2006 40.18 40.30 38.89 38.97 387,442 -1.41(-3.48%)
Jun 02, 2006 40.57 40.67 39.76 40.37 270,926 -0.09(-0.22%)
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.