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 (%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,652 +1.30(+4.37%)
Jun 29, 2006 28.84 29.85 28.73 29.82 582,887 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.92 28.66 635,561 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,112 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,032 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,566 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.89 659,759 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,272 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,032 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,401 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.04 1,326,337 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,294 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,326 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,058 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,486 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,096 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,625 -0.01(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,909 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,711 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,566 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,422 -0.07(-0.22%)
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.