Crane Company (NY: CR )

134.77 -0.12 (-0.09%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.71 35.07 34.26 34.30 390,515 -0.40(-1.16%)
Jul 30, 2007 34.22 34.84 33.93 34.71 610,438 +0.67(+1.96%)
Jul 27, 2007 34.98 35.36 34.00 34.04 798,276 -0.92(-2.63%)
Jul 26, 2007 34.83 36.10 34.59 34.96 1,328,633 -0.40(-1.14%)
Jul 25, 2007 37.58 37.58 34.55 35.36 1,449,357 +0.55(+1.57%)
Jul 24, 2007 32.91 36.21 30.37 34.82 1,379,169 -0.28(-0.81%)
Jul 23, 2007 35.34 35.83 35.01 35.10 492,121 -0.08(-0.23%)
Jul 20, 2007 35.54 35.74 35.15 35.19 437,708 -0.36(-1.01%)
Jul 19, 2007 34.92 35.62 34.92 35.54 575,277 +0.21(+0.59%)
Jul 18, 2007 35.52 35.52 34.86 35.33 381,922 -0.29(-0.82%)
Jul 17, 2007 35.54 35.69 35.40 35.63 268,721 +0.02(+0.06%)
Jul 16, 2007 35.53 35.72 35.31 35.60 303,213 +0.00(+0.00%)
Jul 13, 2007 35.30 35.62 35.22 35.60 158,425 +0.17(+0.49%)
Jul 12, 2007 34.81 35.45 34.80 35.43 431,289 +0.67(+1.94%)
Jul 11, 2007 34.78 34.98 34.62 34.76 254,550 -0.16(-0.47%)
Jul 10, 2007 35.24 35.36 34.83 34.92 326,342 -0.33(-0.93%)
Jul 09, 2007 35.23 35.29 35.08 35.25 149,601 +0.19(+0.53%)
Jul 06, 2007 34.83 35.12 34.62 35.07 235,565 +0.15(+0.43%)
Jul 05, 2007 34.83 35.07 34.67 34.92 382,493 +0.19(+0.56%)
Jul 03, 2007 34.44 34.78 34.38 34.72 181,286 +0.40(+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.