Crane Company (NY: CR )

91.83 USD -2.29 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.12 38.47 37.87 38.40 192,600 +0.20(+0.52%)
Jul 28, 2006 37.82 38.55 37.78 38.20 331,100 +0.58(+1.54%)
Jul 27, 2006 38.40 38.61 37.57 37.62 195,500 -0.58(-1.52%)
Jul 26, 2006 38.57 38.64 37.75 38.20 237,000 -0.36(-0.93%)
Jul 25, 2006 38.35 38.88 38.04 38.56 566,400 +0.73(+1.93%)
Jul 24, 2006 36.65 37.83 36.70 37.83 239,400 +1.18(+3.22%)
Jul 21, 2006 37.26 37.25 36.50 36.65 280,800 -0.60(-1.61%)
Jul 20, 2006 38.74 39.20 37.21 37.25 221,200 -1.49(-3.85%)
Jul 19, 2006 37.75 39.00 37.75 38.74 349,900 +1.24(+3.31%)
Jul 18, 2006 37.40 37.79 36.82 37.50 301,600 +0.18(+0.48%)
Jul 17, 2006 37.50 37.88 37.10 37.32 190,900 -0.24(-0.64%)
Jul 14, 2006 38.24 38.25 37.23 37.56 231,800 -0.68(-1.78%)
Jul 13, 2006 39.24 39.26 38.20 38.24 291,200 -1.01(-2.57%)
Jul 12, 2006 39.99 40.32 39.17 39.25 242,100 -0.82(-2.05%)
Jul 11, 2006 39.75 40.18 39.13 40.07 474,400 +0.15(+0.38%)
Jul 10, 2006 39.62 40.15 39.57 39.92 189,100 +0.38(+0.96%)
Jul 07, 2006 40.55 40.63 39.48 39.54 278,700 -1.01(-2.49%)
Jul 06, 2006 40.30 40.82 40.30 40.55 502,000 +0.37(+0.92%)
Jul 05, 2006 40.65 40.65 39.32 40.18 390,700 -0.61(-1.50%)
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.