Crane Company (NY: CR )

154.68 +2.09 (+1.37%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.13 31.64 31.12 31.42 256,076 +0.35(+1.11%)
Nov 29, 2005 30.84 31.28 30.80 31.07 205,649 +0.22(+0.71%)
Nov 28, 2005 31.81 31.91 30.64 30.85 268,405 -1.07(-3.35%)
Nov 25, 2005 31.84 32.01 31.69 31.92 44,262 +0.16(+0.50%)
Nov 23, 2005 31.92 31.96 31.69 31.76 158,456 -0.17(-0.53%)
Nov 22, 2005 31.71 32.13 31.52 31.93 283,967 +0.12(+0.37%)
Nov 21, 2005 31.47 31.92 31.04 31.81 317,316 +0.41(+1.29%)
Nov 18, 2005 31.27 31.54 30.97 31.41 318,832 +0.29(+0.92%)
Nov 17, 2005 30.99 31.32 30.87 31.12 250,316 +0.37(+1.19%)
Nov 16, 2005 30.87 30.99 30.34 30.76 202,718 -0.02(-0.06%)
Nov 15, 2005 30.61 31.09 30.33 30.77 251,730 +0.18(+0.58%)
Nov 14, 2005 31.03 31.03 30.47 30.60 226,871 -0.37(-1.18%)
Nov 11, 2005 31.03 31.06 30.57 30.96 245,667 +0.03(+0.10%)
Nov 10, 2005 30.84 31.04 30.13 30.93 216,159 +0.18(+0.58%)
Nov 09, 2005 31.03 31.21 30.53 30.76 190,389 -0.22(-0.70%)
Nov 08, 2005 31.17 31.18 30.71 30.97 254,661 -0.36(-1.14%)
Nov 07, 2005 30.85 31.55 30.60 31.33 297,812 +0.72(+2.36%)
Nov 04, 2005 30.82 30.94 30.34 30.61 230,307 -0.17(-0.55%)
Nov 03, 2005 30.67 31.19 30.38 30.77 428,175 +0.11(+0.36%)
Nov 02, 2005 30.28 30.83 30.19 30.67 510,333 +0.39(+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.