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 (%)
Aug 29, 2008 36.91 37.10 36.31 36.34 0 -0.71(-1.92%)
Aug 28, 2008 35.85 37.24 35.85 37.05 425,003 +1.39(+3.88%)
Aug 27, 2008 34.99 35.77 34.97 35.66 317,112 +0.66(+1.89%)
Aug 26, 2008 34.48 35.02 34.25 35.00 254,419 +0.52(+1.52%)
Aug 25, 2008 34.84 34.95 34.22 34.48 356,493 -0.48(-1.39%)
Aug 22, 2008 34.43 34.99 34.39 34.96 0 +0.61(+1.79%)
Aug 21, 2008 34.47 34.72 34.03 34.35 217,707 -0.40(-1.14%)
Aug 20, 2008 34.10 34.79 33.72 34.74 738,505 +0.67(+1.97%)
Aug 19, 2008 34.59 34.62 33.83 34.07 177,231 -0.66(-1.91%)
Aug 18, 2008 35.45 35.46 34.45 34.73 186,628 -0.62(-1.76%)
Aug 15, 2008 35.44 35.76 35.20 35.36 0 +0.10(+0.28%)
Aug 14, 2008 34.93 35.26 34.53 35.26 206,252 +0.31(+0.88%)
Aug 13, 2008 35.29 35.32 34.48 34.95 229,071 -0.36(-1.01%)
Aug 12, 2008 34.97 35.38 34.64 35.31 353,556 +0.35(+0.99%)
Aug 11, 2008 34.89 35.34 34.77 34.96 345,247 +0.04(+0.11%)
Aug 08, 2008 33.89 34.92 33.89 34.92 455,682 +1.11(+3.28%)
Aug 07, 2008 34.32 34.54 33.74 33.81 283,946 -0.70(-2.04%)
Aug 06, 2008 34.22 34.81 34.10 34.52 408,856 -0.02(-0.06%)
Aug 05, 2008 34.32 34.60 34.03 34.54 351,191 +0.69(+2.05%)
Aug 04, 2008 34.12 34.56 33.57 33.84 407,109 -0.29(-0.84%)
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.