Crane Company (NY: CR )

134.76 -0.13 (-0.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 29.02 29.23 28.93 29.13 506,158 +0.13(+0.46%)
Oct 30, 2006 28.59 29.06 28.59 28.99 327,011 +0.40(+1.41%)
Oct 27, 2006 29.07 29.25 28.57 28.59 412,975 -0.54(-1.85%)
Oct 26, 2006 28.91 29.25 28.48 29.13 943,466 +0.37(+1.30%)
Oct 25, 2006 31.69 31.69 27.99 28.75 1,531,578 -2.94(-9.28%)
Oct 24, 2006 32.28 32.32 31.68 31.69 364,712 -0.10(-0.31%)
Oct 23, 2006 31.63 31.97 31.58 31.79 572,603 +0.12(+0.38%)
Oct 20, 2006 31.77 31.81 31.34 31.67 249,603 -0.16(-0.49%)
Oct 19, 2006 31.86 31.90 31.74 31.83 161,232 -0.04(-0.12%)
Oct 18, 2006 32.09 32.28 31.77 31.86 318,989 -0.19(-0.61%)
Oct 17, 2006 32.69 32.69 31.83 32.06 225,405 -0.68(-2.08%)
Oct 16, 2006 32.54 32.80 32.48 32.74 308,561 +0.35(+1.09%)
Oct 13, 2006 32.35 32.52 32.28 32.39 196,928 -0.02(-0.05%)
Oct 12, 2006 32.01 32.46 32.00 32.40 228,346 +0.52(+1.62%)
Oct 11, 2006 31.59 32.12 31.58 31.89 275,539 +0.30(+0.95%)
Oct 10, 2006 31.51 31.76 31.41 31.59 281,422 +0.16(+0.50%)
Oct 09, 2006 31.04 31.62 30.92 31.43 324,337 +0.30(+0.96%)
Oct 06, 2006 31.34 31.39 30.69 31.13 490,383 -0.36(-1.14%)
Oct 05, 2006 31.04 31.66 31.04 31.49 287,170 +0.33(+1.06%)
Oct 04, 2006 30.85 31.18 30.73 31.16 390,916 +0.25(+0.80%)
Oct 03, 2006 30.98 31.10 30.82 30.91 285,031 -0.07(-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.