Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.85 43.48 42.45 42.45 181,493 -0.71(-1.65%)
Dec 28, 2007 43.19 43.50 42.81 43.16 173,106 +0.20(+0.46%)
Dec 27, 2007 43.72 43.92 42.88 42.97 229,476 -0.89(-2.03%)
Dec 26, 2007 43.72 44.05 43.48 43.86 137,524 -0.26(-0.58%)
Dec 24, 2007 43.56 44.24 43.43 44.11 76,235 +0.59(+1.36%)
Dec 21, 2007 43.50 43.68 43.42 43.52 522,653 +0.82(+1.92%)
Dec 20, 2007 42.55 42.95 42.25 42.70 472,024 +0.68(+1.63%)
Dec 19, 2007 41.96 42.56 41.72 42.02 624,614 -0.24(-0.56%)
Dec 18, 2007 42.61 42.81 41.78 42.25 534,981 -0.14(-0.33%)
Dec 17, 2007 43.25 43.28 42.24 42.39 339,845 -1.15(-2.64%)
Dec 14, 2007 43.92 44.17 43.50 43.54 205,342 -0.49(-1.12%)
Dec 13, 2007 43.94 44.30 43.80 44.04 315,997 -0.10(-0.22%)
Dec 12, 2007 45.59 45.59 43.87 44.13 373,911 -0.52(-1.17%)
Dec 11, 2007 45.66 45.77 44.59 44.66 285,391 -0.96(-2.10%)
Dec 10, 2007 45.31 45.78 44.95 45.62 208,112 +0.50(+1.12%)
Dec 07, 2007 45.04 45.25 44.57 45.11 172,712 +0.26(+0.57%)
Dec 06, 2007 44.20 44.94 44.06 44.86 509,288 +0.50(+1.14%)
Dec 05, 2007 44.68 44.68 44.17 44.35 297,504 +0.29(+0.65%)
Dec 04, 2007 43.93 44.39 43.86 44.07 285,377 -0.22(-0.49%)
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.