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 (%)
Nov 30, 2006 28.30 28.65 28.29 28.50 451,478 +0.26(+0.93%)
Nov 29, 2006 27.83 28.33 27.83 28.24 585,839 +0.53(+1.92%)
Nov 28, 2006 27.99 27.99 27.61 27.71 856,298 -0.44(-1.57%)
Nov 27, 2006 29.25 29.25 28.09 28.15 666,990 -1.22(-4.15%)
Nov 24, 2006 29.53 29.62 29.33 29.37 160,029 -0.24(-0.81%)
Nov 22, 2006 29.58 29.69 29.49 29.61 251,742 +0.02(+0.08%)
Nov 21, 2006 29.43 29.67 29.35 29.58 248,266 +0.14(+0.48%)
Nov 20, 2006 30.20 30.20 29.35 29.44 245,057 -0.10(-0.35%)
Nov 17, 2006 29.70 29.78 29.51 29.55 248,667 -0.15(-0.50%)
Nov 16, 2006 29.64 29.84 29.50 29.70 530,223 +0.15(+0.51%)
Nov 15, 2006 29.46 29.82 29.43 29.55 486,372 +0.07(+0.25%)
Nov 14, 2006 29.46 29.61 29.28 29.47 826,218 +0.01(+0.03%)
Nov 13, 2006 29.41 29.70 29.37 29.46 396,798 -0.04(-0.15%)
Nov 10, 2006 29.46 29.61 29.40 29.51 326,342 +0.04(+0.15%)
Nov 09, 2006 29.55 29.65 29.25 29.46 414,044 -0.03(-0.10%)
Nov 08, 2006 29.47 29.72 29.28 29.49 342,252 -0.04(-0.13%)
Nov 07, 2006 29.46 29.71 29.36 29.53 153,612 +0.05(+0.18%)
Nov 06, 2006 28.99 29.60 28.99 29.48 396,130 +0.71(+2.47%)
Nov 03, 2006 28.99 29.15 28.57 28.77 380,087 -0.19(-0.65%)
Nov 02, 2006 28.78 29.08 28.48 28.95 327,947 +0.06(+0.21%)
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.