Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.10 47.14 46.36 46.95 471,014 -0.04(-0.08%)
Oct 30, 2007 47.01 47.59 46.79 46.98 240,105 -0.08(-0.17%)
Oct 29, 2007 47.00 47.46 46.76 47.06 246,572 +0.15(+0.32%)
Oct 26, 2007 47.19 47.19 46.55 46.92 275,070 +0.41(+0.87%)
Oct 25, 2007 47.70 48.00 46.18 46.51 382,389 -1.26(-2.63%)
Oct 24, 2007 46.67 48.29 46.67 47.77 785,192 +0.78(+1.66%)
Oct 23, 2007 48.52 49.73 46.81 46.98 930,104 +1.05(+2.28%)
Oct 22, 2007 45.52 45.94 45.22 45.94 305,487 +0.01(+0.02%)
Oct 19, 2007 46.73 47.11 45.93 45.93 271,735 -0.80(-1.72%)
Oct 18, 2007 46.12 46.84 45.97 46.73 291,642 +0.51(+1.11%)
Oct 17, 2007 47.29 47.29 45.74 46.21 290,228 -0.54(-1.16%)
Oct 16, 2007 47.28 47.70 46.59 46.76 247,381 -0.74(-1.56%)
Oct 15, 2007 47.93 48.49 47.22 47.50 346,919 -0.51(-1.07%)
Oct 12, 2007 48.43 48.49 47.73 48.01 177,855 -0.18(-0.37%)
Oct 11, 2007 48.98 48.98 47.89 48.19 322,060 -0.54(-1.12%)
Oct 10, 2007 48.93 48.93 48.15 48.74 317,310 -0.19(-0.38%)
Oct 09, 2007 49.21 49.39 48.61 48.92 475,056 -0.08(-0.16%)
Oct 08, 2007 48.30 50.63 48.25 49.00 165,426 +0.73(+1.52%)
Oct 05, 2007 47.50 48.51 47.31 48.27 209,485 +0.79(+1.67%)
Oct 04, 2007 47.80 48.18 47.34 47.48 246,875 -0.05(-0.10%)
Oct 03, 2007 47.51 47.65 47.11 47.53 219,490 -0.15(-0.31%)
Oct 02, 2007 47.82 47.90 47.37 47.68 221,005 -0.07(-0.15%)
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.