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 (%)
Apr 29, 2005 25.62 25.81 25.06 25.33 398,060 -0.25(-0.97%)
Apr 28, 2005 25.75 26.02 25.50 25.58 342,075 -0.17(-0.65%)
Apr 27, 2005 25.88 25.88 25.25 25.75 468,698 -0.25(-0.95%)
Apr 26, 2005 26.20 26.96 25.81 26.00 428,983 -0.21(-0.79%)
Apr 25, 2005 26.27 26.37 26.00 26.20 237,583 +0.16(+0.61%)
Apr 22, 2005 26.40 26.49 25.58 26.04 225,961 -0.50(-1.90%)
Apr 21, 2005 25.88 26.55 25.88 26.55 232,732 +0.79(+3.07%)
Apr 20, 2005 26.03 26.14 25.76 25.76 309,029 -0.25(-0.95%)
Apr 19, 2005 25.85 26.01 25.62 26.01 343,894 +0.20(+0.77%)
Apr 18, 2005 26.35 26.37 25.69 25.81 324,289 -0.56(-2.14%)
Apr 15, 2005 26.20 26.42 26.07 26.37 507,302 +0.17(+0.64%)
Apr 14, 2005 26.98 27.00 26.14 26.20 265,575 -0.77(-2.86%)
Apr 13, 2005 27.31 27.31 26.90 26.98 288,515 -0.37(-1.34%)
Apr 12, 2005 27.19 27.34 26.98 27.34 1,876,916 +0.15(+0.55%)
Apr 11, 2005 27.17 27.24 26.99 27.19 176,545 +0.04(+0.15%)
Apr 08, 2005 27.26 27.28 26.97 27.15 175,837 -0.13(-0.47%)
Apr 07, 2005 27.09 27.38 27.09 27.28 367,945 +0.03(+0.11%)
Apr 06, 2005 27.44 27.45 27.21 27.25 320,146 -0.11(-0.40%)
Apr 05, 2005 27.39 27.48 27.26 27.36 364,004 -0.03(-0.11%)
Apr 04, 2005 27.76 27.76 27.25 27.39 445,758 -0.37(-1.32%)
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.