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 (%)
Dec 31, 2007 32.39 32.87 32.09 32.09 240,106 -0.54(-1.65%)
Dec 28, 2007 32.65 32.88 32.36 32.63 229,010 +0.15(+0.46%)
Dec 27, 2007 33.05 33.20 32.41 32.48 303,585 -0.67(-2.03%)
Dec 26, 2007 33.05 33.29 32.87 33.15 181,938 -0.19(-0.58%)
Dec 24, 2007 32.93 33.44 32.83 33.35 100,855 +0.45(+1.36%)
Dec 21, 2007 32.88 33.02 32.82 32.90 691,443 +0.62(+1.92%)
Dec 20, 2007 32.16 32.46 31.94 32.28 624,465 +0.52(+1.62%)
Dec 19, 2007 31.72 32.17 31.54 31.76 826,332 -0.18(-0.56%)
Dec 18, 2007 32.21 32.36 31.58 31.94 707,754 -0.10(-0.33%)
Dec 17, 2007 32.70 32.72 31.93 32.04 449,598 -0.87(-2.64%)
Dec 14, 2007 33.20 33.39 32.88 32.91 271,657 -0.37(-1.12%)
Dec 13, 2007 33.21 33.49 33.11 33.29 418,048 -0.07(-0.22%)
Dec 12, 2007 34.46 34.46 33.16 33.36 494,665 -0.40(-1.17%)
Dec 11, 2007 34.51 34.59 33.70 33.76 377,558 -0.73(-2.10%)
Dec 10, 2007 34.25 34.61 33.98 34.48 275,322 +0.38(+1.12%)
Dec 07, 2007 34.04 34.21 33.69 34.10 228,489 +0.19(+0.57%)
Dec 06, 2007 33.41 33.97 33.30 33.91 673,763 +0.38(+1.14%)
Dec 05, 2007 33.77 33.77 33.39 33.53 393,582 +0.22(+0.65%)
Dec 04, 2007 33.20 33.56 33.15 33.31 377,540 -0.16(-0.49%)
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.