Crane Company (NY: CR )

155.00 +0.38 (+0.25%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 45.92 46.39 45.32 45.38 295,179 -0.53(-1.16%)
Jul 30, 2007 45.27 46.09 44.89 45.92 461,414 +0.88(+1.96%)
Jul 27, 2007 46.28 46.78 44.99 45.04 603,395 -1.22(-2.63%)
Jul 26, 2007 46.07 47.76 45.77 46.25 1,004,278 -0.53(-1.14%)
Jul 25, 2007 49.72 49.72 45.71 46.79 1,095,530 +0.72(+1.57%)
Jul 24, 2007 43.54 47.90 40.18 46.06 1,042,476 -0.38(-0.81%)
Jul 23, 2007 46.76 47.40 46.31 46.44 371,981 -0.11(-0.23%)
Jul 20, 2007 47.02 47.28 46.50 46.55 330,852 -0.48(-1.01%)
Jul 19, 2007 46.20 47.12 46.20 47.02 434,836 +0.28(+0.59%)
Jul 18, 2007 46.99 46.99 46.12 46.75 288,685 -0.39(-0.82%)
Jul 17, 2007 47.02 47.22 46.84 47.13 203,119 +0.03(+0.06%)
Jul 16, 2007 47.00 47.25 46.72 47.10 229,191 +0.00(+0.00%)
Jul 13, 2007 46.71 47.12 46.59 47.10 119,749 +0.23(+0.49%)
Jul 12, 2007 46.05 46.91 46.04 46.88 326,000 +0.89(+1.94%)
Jul 11, 2007 46.01 46.28 45.81 45.99 192,407 -0.22(-0.47%)
Jul 10, 2007 46.62 46.78 46.07 46.20 246,673 -0.44(-0.93%)
Jul 09, 2007 46.61 46.69 46.41 46.64 113,079 +0.25(+0.53%)
Jul 06, 2007 46.08 46.46 45.80 46.39 178,057 +0.20(+0.43%)
Jul 05, 2007 46.08 46.39 45.87 46.19 289,116 +0.26(+0.56%)
Jul 03, 2007 45.57 46.01 45.48 45.94 137,029 +0.53(+1.18%)
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.