Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.14 38.25 37.58 37.66 505,786 -0.38(-0.99%)
Feb 27, 2007 38.98 38.99 37.67 38.04 428,680 -1.41(-3.56%)
Feb 26, 2007 39.67 39.68 39.29 39.44 209,893 -0.37(-0.92%)
Feb 23, 2007 39.45 39.85 39.34 39.81 200,899 +0.36(+0.90%)
Feb 22, 2007 39.47 39.92 39.24 39.45 133,798 -0.04(-0.10%)
Feb 21, 2007 39.29 39.53 39.18 39.49 187,560 +0.18(+0.45%)
Feb 20, 2007 39.04 39.37 38.93 39.31 149,563 +0.22(+0.56%)
Feb 16, 2007 39.30 39.30 38.99 39.10 109,443 -0.28(-0.70%)
Feb 15, 2007 39.15 39.45 38.94 39.37 177,151 +0.23(+0.58%)
Feb 14, 2007 39.00 39.51 38.92 39.15 290,688 +0.38(+0.97%)
Feb 13, 2007 38.49 38.88 38.38 38.77 235,201 +0.43(+1.11%)
Feb 12, 2007 38.44 38.47 38.12 38.34 194,078 +0.03(+0.08%)
Feb 09, 2007 38.59 38.72 38.13 38.32 179,880 -0.34(-0.87%)
Feb 08, 2007 38.74 38.88 38.45 38.65 139,558 -0.12(-0.31%)
Feb 07, 2007 38.76 38.94 38.58 38.77 163,812 +0.05(+0.13%)
Feb 06, 2007 38.83 39.02 38.66 38.72 184,124 -0.11(-0.28%)
Feb 05, 2007 38.69 38.98 38.35 38.83 206,862 +0.04(+0.10%)
Feb 02, 2007 39.37 39.46 38.72 38.79 274,973 -0.45(-1.13%)
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.