Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.37 19.51 18.94 19.15 526,604 -0.19(-0.97%)
Apr 28, 2005 19.46 19.66 19.28 19.34 452,540 -0.13(-0.65%)
Apr 27, 2005 19.56 19.56 19.09 19.46 620,053 -0.19(-0.95%)
Apr 26, 2005 19.81 20.38 19.51 19.65 567,513 -0.16(-0.79%)
Apr 25, 2005 19.86 19.93 19.65 19.81 314,304 +0.12(+0.61%)
Apr 22, 2005 19.96 20.02 19.34 19.69 298,930 -0.38(-1.90%)
Apr 21, 2005 19.56 20.07 19.56 20.07 307,887 +0.60(+3.07%)
Apr 20, 2005 19.67 19.76 19.47 19.47 408,823 -0.19(-0.95%)
Apr 19, 2005 19.54 19.66 19.37 19.66 454,946 +0.15(+0.77%)
Apr 18, 2005 19.92 19.93 19.42 19.51 429,010 -0.43(-2.14%)
Apr 15, 2005 19.81 19.97 19.71 19.93 671,123 +0.13(+0.64%)
Apr 14, 2005 20.39 20.41 19.76 19.81 351,336 -0.58(-2.86%)
Apr 13, 2005 20.64 20.64 20.33 20.39 381,684 -0.28(-1.34%)
Apr 12, 2005 20.55 20.67 20.39 20.67 2,483,021 +0.11(+0.55%)
Apr 11, 2005 20.54 20.59 20.41 20.55 233,556 +0.03(+0.15%)
Apr 08, 2005 20.61 20.62 20.38 20.53 232,620 -0.10(-0.47%)
Apr 07, 2005 20.48 20.70 20.48 20.62 486,764 +0.02(+0.11%)
Apr 06, 2005 20.74 20.75 20.57 20.60 423,529 -0.08(-0.40%)
Apr 05, 2005 20.70 20.77 20.61 20.68 481,550 -0.02(-0.11%)
Apr 04, 2005 20.98 20.98 20.60 20.70 589,705 -0.28(-1.32%)
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.