Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.53 23.91 23.52 23.75 338,776 +0.26(+1.11%)
Nov 29, 2005 23.31 23.64 23.28 23.49 272,063 +0.16(+0.71%)
Nov 28, 2005 24.05 24.12 23.16 23.32 355,086 -0.81(-3.35%)
Nov 25, 2005 24.07 24.20 23.95 24.13 58,557 +0.12(+0.50%)
Nov 23, 2005 24.13 24.16 23.95 24.01 209,629 -0.13(-0.53%)
Nov 22, 2005 23.97 24.29 23.82 24.14 375,675 +0.09(+0.37%)
Nov 21, 2005 23.79 24.13 23.46 24.05 419,793 +0.31(+1.29%)
Nov 18, 2005 23.64 23.84 23.41 23.74 421,799 +0.22(+0.92%)
Nov 17, 2005 23.43 23.67 23.34 23.52 331,155 +0.28(+1.19%)
Nov 16, 2005 23.34 23.43 22.93 23.25 268,186 -0.02(-0.06%)
Nov 15, 2005 23.14 23.50 22.93 23.26 333,027 +0.13(+0.58%)
Nov 14, 2005 23.46 23.46 23.03 23.13 300,139 -0.28(-1.18%)
Nov 11, 2005 23.46 23.48 23.11 23.40 325,005 +0.02(+0.10%)
Nov 10, 2005 23.31 23.46 22.78 23.38 285,967 +0.13(+0.58%)
Nov 09, 2005 23.46 23.59 23.08 23.25 251,876 -0.16(-0.70%)
Nov 08, 2005 23.56 23.57 23.21 23.41 336,904 -0.27(-1.14%)
Nov 07, 2005 23.32 23.85 23.13 23.68 393,991 +0.55(+2.36%)
Nov 04, 2005 23.30 23.39 22.93 23.14 304,684 -0.13(-0.55%)
Nov 03, 2005 23.18 23.58 22.96 23.26 566,454 +0.08(+0.36%)
Nov 02, 2005 22.89 23.31 22.82 23.18 675,145 +0.29(+1.27%)
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.