Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 26.19 26.19 25.87 26.00 106,311 -0.29(-1.09%)
May 27, 2005 26.35 26.37 26.07 26.28 152,898 -0.09(-0.34%)
May 26, 2005 26.14 26.46 26.14 26.37 139,053 +0.29(+1.10%)
May 25, 2005 26.37 26.37 25.84 26.08 209,691 -0.33(-1.24%)
May 24, 2005 26.42 26.58 26.32 26.41 324,895 +0.00(+0.00%)
May 23, 2005 26.39 26.66 26.26 26.41 173,513 +0.04(+0.15%)
May 20, 2005 26.45 26.50 26.17 26.37 118,538 -0.12(-0.45%)
May 19, 2005 26.60 26.67 26.38 26.49 142,186 -0.04(-0.15%)
May 18, 2005 26.02 26.77 25.98 26.53 174,422 +0.63(+2.45%)
May 17, 2005 25.65 25.95 25.53 25.90 132,181 +0.21(+0.81%)
May 16, 2005 25.09 25.69 25.09 25.69 132,888 +0.48(+1.88%)
May 13, 2005 25.45 25.57 24.89 25.21 135,314 -0.16(-0.62%)
May 12, 2005 25.85 26.04 25.30 25.37 183,315 -0.46(-1.76%)
May 11, 2005 25.91 25.95 25.64 25.83 151,988 +0.09(+0.35%)
May 10, 2005 26.07 26.17 25.61 25.74 116,113 -0.59(-2.25%)
May 09, 2005 26.22 26.34 25.95 26.33 159,365 +0.26(+0.99%)
May 06, 2005 26.25 26.39 25.95 26.07 132,080 +0.07(+0.27%)
May 05, 2005 26.32 26.33 25.92 26.01 121,368 -0.27(-1.02%)
May 04, 2005 25.88 26.31 25.85 26.27 192,410 +0.58(+2.27%)
May 03, 2005 25.56 25.84 25.47 25.69 199,889 +0.14(+0.54%)
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.