Crane Company (NY: CR )

86.50 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.16 41.49 39.16 40.87 723,800 +1.20(+3.02%)
Jan 30, 2008 40.35 43.97 39.67 39.67 827,700 -0.99(-2.43%)
Jan 29, 2008 38.55 41.17 38.55 40.66 1,379,467 +4.22(+11.58%)
Jan 28, 2008 36.23 36.55 35.60 36.44 283,500 +0.09(+0.25%)
Jan 25, 2008 36.35 36.92 36.16 36.35 292,100 +0.33(+0.92%)
Jan 24, 2008 35.88 36.34 35.44 36.02 410,104 +0.35(+0.98%)
Jan 23, 2008 33.88 35.78 33.54 35.67 712,280 +0.78(+2.24%)
Jan 22, 2008 33.69 35.28 33.69 34.89 476,201 -0.27(-0.77%)
Jan 21, 2008 35.27 36.12 34.90 35.16 0 +0.00(+0.00%)
Jan 18, 2008 35.27 36.12 34.90 35.16 392,700 -0.02(-0.06%)
Jan 17, 2008 37.15 37.43 35.16 35.18 404,300 -1.80(-4.87%)
Jan 16, 2008 37.29 37.92 36.80 36.98 367,500 -0.53(-1.41%)
Jan 15, 2008 37.96 38.17 37.31 37.51 393,500 -0.58(-1.52%)
Jan 14, 2008 38.45 38.75 38.00 38.09 364,000 -0.05(-0.13%)
Jan 11, 2008 38.35 39.06 37.93 38.14 491,700 -0.45(-1.17%)
Jan 10, 2008 38.90 39.15 38.27 38.59 887,400 -0.87(-2.20%)
Jan 09, 2008 39.21 39.60 38.64 39.46 395,650 +0.12(+0.31%)
Jan 08, 2008 41.05 41.12 39.26 39.34 287,900 -1.48(-3.63%)
Jan 07, 2008 41.42 41.53 40.50 40.82 364,200 -0.46(-1.11%)
Jan 04, 2008 42.24 42.33 41.18 41.28 319,700 -1.45(-3.39%)
Jan 03, 2008 42.70 43.00 42.51 42.73 261,100 +0.16(+0.38%)
Jan 02, 2008 42.80 42.92 42.22 42.57 310,200 -0.33(-0.77%)
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.