Crane Company (NY: CR )

90.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.31 40.62 39.84 40.35 364,200 +0.17(+0.42%)
Mar 28, 2008 40.99 41.16 40.12 40.18 197,900 -0.63(-1.54%)
Mar 27, 2008 41.27 41.32 40.56 40.81 180,600 -0.44(-1.07%)
Mar 26, 2008 40.77 41.29 40.41 41.25 285,693 +0.42(+1.03%)
Mar 25, 2008 40.28 41.05 39.95 40.83 446,800 +0.68(+1.69%)
Mar 24, 2008 39.50 40.43 39.50 40.15 456,991 +0.65(+1.65%)
Mar 21, 2008 39.93 40.05 39.34 39.50 441,651 +0.00(+0.00%)
Mar 20, 2008 39.93 40.05 39.34 39.50 441,651 -0.45(-1.13%)
Mar 19, 2008 41.10 41.23 39.89 39.95 318,600 -0.90(-2.20%)
Mar 18, 2008 39.50 40.85 39.32 40.85 398,424 +1.96(+5.04%)
Mar 17, 2008 38.46 39.24 38.31 38.89 333,300 -0.58(-1.47%)
Mar 14, 2008 40.91 41.09 39.01 39.47 271,400 -1.35(-3.31%)
Mar 13, 2008 39.59 40.82 39.20 40.82 381,300 +0.82(+2.05%)
Mar 12, 2008 40.10 40.46 39.87 40.00 456,200 +0.05(+0.13%)
Mar 11, 2008 40.53 40.54 39.27 39.95 562,689 +0.59(+1.50%)
Mar 10, 2008 40.41 40.48 39.30 39.36 288,300 -1.07(-2.65%)
Mar 07, 2008 40.75 40.87 40.37 40.43 430,200 -0.77(-1.87%)
Mar 06, 2008 41.43 41.73 41.09 41.20 457,000 -0.54(-1.29%)
Mar 05, 2008 41.60 41.93 41.41 41.74 465,637 +0.06(+0.14%)
Mar 04, 2008 41.63 41.85 41.15 41.68 364,000 -0.20(-0.48%)
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.