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 (%)
Aug 31, 2007 33.38 33.71 33.06 33.50 241,042 +0.58(+1.75%)
Aug 30, 2007 33.15 33.31 32.71 32.93 164,973 -0.22(-0.68%)
Aug 29, 2007 32.52 33.18 32.30 33.15 184,358 +0.84(+2.59%)
Aug 28, 2007 32.96 33.13 32.28 32.31 279,946 -0.72(-2.17%)
Aug 27, 2007 32.93 33.23 32.72 33.03 239,037 -0.15(-0.45%)
Aug 24, 2007 32.54 33.18 32.19 33.18 328,743 +0.67(+2.05%)
Aug 23, 2007 32.64 33.11 32.21 32.52 480,882 +0.10(+0.32%)
Aug 22, 2007 31.86 32.44 31.76 32.41 186,229 +0.83(+2.63%)
Aug 21, 2007 31.09 31.71 30.79 31.58 214,973 +0.28(+0.91%)
Aug 20, 2007 31.13 31.45 30.68 31.30 222,727 +0.30(+0.97%)
Aug 17, 2007 31.08 31.31 30.37 31.00 314,572 +0.70(+2.32%)
Aug 16, 2007 30.76 31.45 29.58 30.29 528,475 -0.58(-1.89%)
Aug 15, 2007 31.69 32.13 30.88 30.88 430,213 -0.94(-2.96%)
Aug 14, 2007 32.54 32.54 31.51 31.82 443,716 -0.41(-1.28%)
Aug 13, 2007 31.98 33.46 31.98 32.23 566,310 +0.17(+0.54%)
Aug 10, 2007 29.64 32.25 28.62 32.06 951,203 +2.26(+7.58%)
Aug 09, 2007 32.28 32.40 29.42 29.80 1,325,267 -2.97(-9.06%)
Aug 08, 2007 33.02 33.05 31.27 32.77 1,370,187 +0.08(+0.25%)
Aug 07, 2007 33.69 34.22 32.42 32.69 877,807 -1.00(-2.98%)
Aug 06, 2007 33.73 33.88 33.13 33.69 479,278 -0.01(-0.02%)
Aug 03, 2007 33.96 34.50 33.62 33.70 693,048 -0.80(-2.32%)
Aug 02, 2007 34.74 35.75 34.28 34.50 737,834 -0.03(-0.09%)
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.