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 31, 2007 44.15 44.60 43.74 44.32 182,204 +0.76(+1.75%)
Aug 30, 2007 43.86 44.06 43.27 43.56 124,703 -0.30(-0.68%)
Aug 29, 2007 43.03 43.90 42.73 43.86 139,356 +1.11(+2.59%)
Aug 28, 2007 43.61 43.84 42.71 42.75 211,611 -0.95(-2.17%)
Aug 27, 2007 43.56 43.96 43.28 43.70 180,688 -0.20(-0.45%)
Aug 24, 2007 43.05 43.90 42.59 43.90 248,497 +0.88(+2.05%)
Aug 23, 2007 43.17 43.80 42.61 43.02 363,499 +0.14(+0.32%)
Aug 22, 2007 42.14 42.92 42.02 42.88 140,771 +1.10(+2.63%)
Aug 21, 2007 41.13 41.95 40.73 41.78 162,498 +0.38(+0.91%)
Aug 20, 2007 41.19 41.61 40.59 41.40 168,359 +0.40(+0.97%)
Aug 17, 2007 41.12 41.42 40.18 41.01 237,785 +0.93(+2.32%)
Aug 16, 2007 40.69 41.60 39.14 40.08 399,475 -0.77(-1.89%)
Aug 15, 2007 41.93 42.50 40.85 40.85 325,198 -1.25(-2.96%)
Aug 14, 2007 43.05 43.05 41.68 42.10 335,405 -0.54(-1.28%)
Aug 13, 2007 42.30 44.26 42.30 42.64 428,074 +0.23(+0.54%)
Aug 10, 2007 39.22 42.66 37.86 42.41 719,014 +2.99(+7.58%)
Aug 09, 2007 42.71 42.87 38.92 39.42 1,001,769 -3.93(-9.06%)
Aug 08, 2007 43.69 43.73 41.37 43.35 1,035,724 +0.11(+0.25%)
Aug 07, 2007 44.57 45.27 42.89 43.24 663,534 -1.33(-2.98%)
Aug 06, 2007 44.62 44.83 43.83 44.57 362,286 -0.01(-0.02%)
Aug 03, 2007 44.93 45.64 44.48 44.58 523,875 -1.06(-2.32%)
Aug 02, 2007 45.96 47.29 45.35 45.64 557,729 -0.04(-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.