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 (%)
Dec 29, 2006 36.32 36.57 36.12 36.26 232,829 -0.15(-0.41%)
Dec 28, 2006 36.08 36.61 36.06 36.41 380,873 +0.22(+0.60%)
Dec 27, 2006 35.89 36.32 35.89 36.19 174,318 +0.54(+1.53%)
Dec 26, 2006 35.43 35.86 35.33 35.64 289,318 +0.22(+0.61%)
Dec 22, 2006 35.77 35.89 35.38 35.43 270,118 -0.38(-1.05%)
Dec 21, 2006 35.96 36.34 35.70 35.80 242,328 -0.16(-0.44%)
Dec 20, 2006 35.82 36.19 35.62 35.96 472,530 +0.24(+0.66%)
Dec 19, 2006 35.72 35.92 35.56 35.72 630,579 -0.13(-0.36%)
Dec 18, 2006 35.81 36.16 35.80 35.85 475,359 +0.03(+0.08%)
Dec 15, 2006 36.00 36.00 35.63 35.82 480,917 +0.10(+0.28%)
Dec 14, 2006 35.33 35.90 35.13 35.72 479,401 +0.45(+1.26%)
Dec 13, 2006 35.68 35.72 35.18 35.28 644,423 -0.48(-1.33%)
Dec 12, 2006 36.56 36.56 35.03 35.75 1,052,077 -1.79(-4.77%)
Dec 11, 2006 37.60 37.84 37.52 37.54 368,949 -0.07(-0.18%)
Dec 08, 2006 37.26 37.68 37.19 37.61 400,074 +0.22(+0.58%)
Dec 07, 2006 37.47 37.74 37.20 37.40 329,942 -0.02(-0.05%)
Dec 06, 2006 37.21 37.56 37.21 37.42 297,807 +0.14(+0.37%)
Dec 05, 2006 37.65 37.65 36.91 37.28 407,855 -0.16(-0.42%)
Dec 04, 2006 37.23 37.55 37.10 37.44 445,952 +0.31(+0.83%)
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.