Crane Company (NY: CR )

135.23 +0.34 (+0.25%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.15 30.39 29.80 30.18 486,907 +0.13(+0.42%)
Mar 28, 2008 30.66 30.79 30.01 30.05 264,576 -0.47(-1.54%)
Mar 27, 2008 30.87 30.91 30.34 30.53 241,448 -0.33(-1.07%)
Mar 26, 2008 30.50 30.88 30.23 30.85 381,949 +0.31(+1.03%)
Mar 25, 2008 30.13 30.70 29.88 30.54 597,336 +0.51(+1.69%)
Mar 24, 2008 29.55 30.24 29.55 30.03 610,961 +0.49(+1.65%)
Mar 21, 2008 29.87 29.96 29.43 29.55 590,453 +0.00(+0.00%)
Mar 20, 2008 29.87 29.96 29.43 29.55 590,453 -0.34(-1.13%)
Mar 19, 2008 30.74 30.84 29.84 29.88 425,943 -0.67(-2.20%)
Mar 18, 2008 29.55 30.56 29.41 30.56 532,661 +1.47(+5.04%)
Mar 17, 2008 28.77 29.35 28.66 29.09 445,596 -0.43(-1.47%)
Mar 14, 2008 30.60 30.73 29.18 29.52 362,840 -1.01(-3.31%)
Mar 13, 2008 29.61 30.53 29.32 30.53 509,768 +0.61(+2.05%)
Mar 12, 2008 29.99 30.26 29.82 29.92 609,903 +0.04(+0.13%)
Mar 11, 2008 30.32 30.32 29.37 29.88 752,271 +0.44(+1.50%)
Mar 10, 2008 30.23 30.28 29.40 29.44 385,434 -0.80(-2.65%)
Mar 07, 2008 30.48 30.57 30.20 30.24 575,144 -0.58(-1.87%)
Mar 06, 2008 30.99 31.21 30.73 30.82 610,973 -0.40(-1.29%)
Mar 05, 2008 31.12 31.36 30.97 31.22 622,520 +0.04(+0.14%)
Mar 04, 2008 31.14 31.30 30.78 31.18 486,639 -0.15(-0.48%)
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.