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 (%)
Jun 30, 2005 20.01 20.01 19.67 19.67 312,706 -0.24(-1.20%)
Jun 29, 2005 19.90 19.92 19.76 19.91 287,973 +0.02(+0.08%)
Jun 28, 2005 19.73 19.99 19.73 19.90 355,621 +0.29(+1.49%)
Jun 27, 2005 19.49 19.78 19.41 19.60 516,453 -0.04(-0.19%)
Jun 24, 2005 20.12 20.13 19.60 19.64 2,720,235 -0.54(-2.67%)
Jun 23, 2005 20.35 20.46 20.14 20.18 399,338 -0.18(-0.88%)
Jun 22, 2005 20.37 20.42 20.20 20.36 191,179 +0.04(+0.22%)
Jun 21, 2005 20.42 20.42 20.18 20.32 190,645 -0.07(-0.33%)
Jun 20, 2005 20.48 20.57 20.27 20.38 256,822 -0.10(-0.48%)
Jun 17, 2005 20.38 20.48 20.14 20.48 973,145 +0.10(+0.48%)
Jun 16, 2005 20.39 20.62 20.38 20.38 308,160 +0.02(+0.11%)
Jun 15, 2005 20.24 20.37 20.05 20.36 404,820 +0.17(+0.85%)
Jun 14, 2005 20.05 20.19 20.02 20.19 425,007 +0.14(+0.71%)
Jun 13, 2005 19.89 20.16 19.83 20.05 332,893 +0.13(+0.64%)
Jun 10, 2005 19.96 20.08 19.82 19.92 521,800 -0.05(-0.26%)
Jun 09, 2005 20.33 20.34 19.83 19.97 537,576 +0.21(+1.06%)
Jun 08, 2005 19.81 19.99 19.73 19.76 315,513 +0.10(+0.53%)
Jun 07, 2005 19.56 19.88 19.56 19.66 264,710 +0.17(+0.88%)
Jun 06, 2005 19.57 19.57 19.27 19.49 287,304 -0.08(-0.42%)
Jun 03, 2005 19.59 19.72 19.49 19.57 260,566 -0.08(-0.42%)
Jun 02, 2005 19.72 19.86 19.56 19.65 221,528 -0.07(-0.34%)
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.