Crane Company (NY: CR )

98.54 USD +2.39 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.05 28.58 27.94 28.50 439,800 +0.63(+2.26%)
Jan 28, 2005 27.67 27.87 27.53 27.87 590,100 +0.34(+1.24%)
Jan 27, 2005 27.09 27.58 26.43 27.53 650,900 +0.44(+1.62%)
Jan 26, 2005 26.55 27.16 26.50 27.09 648,700 +0.63(+2.38%)
Jan 25, 2005 26.85 27.50 26.10 26.46 900,100 +0.12(+0.46%)
Jan 24, 2005 26.54 26.72 26.00 26.34 336,800 -0.13(-0.49%)
Jan 21, 2005 26.89 26.98 26.30 26.47 420,100 -0.28(-1.05%)
Jan 20, 2005 27.35 27.60 26.56 26.75 484,300 -0.81(-2.94%)
Jan 19, 2005 27.38 27.58 27.25 27.56 434,000 +0.28(+1.03%)
Jan 18, 2005 27.18 27.37 26.89 27.28 315,100 +0.10(+0.37%)
Jan 14, 2005 26.95 27.19 26.80 27.18 284,800 +0.44(+1.65%)
Jan 13, 2005 26.80 27.01 26.68 26.74 220,700 -0.06(-0.22%)
Jan 12, 2005 26.49 26.80 26.11 26.80 393,000 +0.31(+1.17%)
Jan 11, 2005 26.86 26.95 26.41 26.49 312,800 -0.40(-1.49%)
Jan 10, 2005 27.22 27.22 26.79 26.89 227,000 -0.22(-0.81%)
Jan 07, 2005 27.50 27.63 26.93 27.11 249,400 -0.24(-0.88%)
Jan 06, 2005 27.67 27.67 27.10 27.35 399,800 -0.09(-0.33%)
Jan 05, 2005 27.92 28.08 27.26 27.44 447,300 -0.48(-1.72%)
Jan 04, 2005 28.44 28.54 27.82 27.92 360,700 -0.37(-1.31%)
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.