Crane Company (NY: CR )

129.39 -0.74 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.38 26.49 26.13 26.38 413,636 +0.01(+0.03%)
Dec 29, 2005 26.75 26.81 26.37 26.37 394,385 -0.45(-1.67%)
Dec 28, 2005 26.79 26.98 26.55 26.82 348,529 +0.19(+0.70%)
Dec 27, 2005 27.30 27.30 26.52 26.64 429,010 -0.69(-2.52%)
Dec 23, 2005 27.26 27.57 27.25 27.32 233,422 +0.06(+0.22%)
Dec 22, 2005 27.23 27.29 26.98 27.26 331,149 +0.31(+1.14%)
Dec 21, 2005 27.21 27.31 26.91 26.96 664,705 -0.09(-0.33%)
Dec 20, 2005 27.00 27.34 26.89 27.05 429,545 +0.16(+0.58%)
Dec 19, 2005 27.79 27.79 26.87 26.89 626,604 -0.90(-3.23%)
Dec 16, 2005 27.78 28.25 27.64 27.79 1,289,438 +0.06(+0.22%)
Dec 15, 2005 27.34 27.77 27.06 27.73 1,382,353 +0.90(+3.35%)
Dec 14, 2005 26.93 27.56 26.59 26.83 1,515,374 +1.21(+4.73%)
Dec 13, 2005 25.06 26.48 25.06 25.62 735,294 +0.67(+2.70%)
Dec 12, 2005 24.95 25.06 24.84 24.95 460,561 +0.17(+0.69%)
Dec 09, 2005 24.54 24.77 24.42 24.77 285,695 +0.34(+1.41%)
Dec 08, 2005 24.53 24.92 24.35 24.43 252,406 -0.04(-0.18%)
Dec 07, 2005 24.69 24.95 24.44 24.47 473,262 -0.22(-0.88%)
Dec 06, 2005 24.72 24.90 24.55 24.69 357,754 +0.07(+0.27%)
Dec 05, 2005 24.67 24.95 24.56 24.62 586,096 +0.00(+0.00%)
Dec 02, 2005 24.53 24.64 24.24 24.62 291,844 +0.11(+0.46%)
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.