Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.39 38.67 38.28 38.53 382,598 +0.18(+0.46%)
Oct 30, 2006 37.82 38.44 37.82 38.35 247,183 +0.53(+1.41%)
Oct 27, 2006 38.45 38.70 37.80 37.82 312,162 -0.71(-1.85%)
Oct 26, 2006 38.25 38.69 37.67 38.53 713,153 +0.49(+1.30%)
Oct 25, 2006 41.93 41.93 37.03 38.04 1,157,699 -3.89(-9.28%)
Oct 24, 2006 42.70 42.76 41.92 41.93 275,681 -0.13(-0.31%)
Oct 23, 2006 41.85 42.29 41.78 42.06 432,823 +0.16(+0.38%)
Oct 20, 2006 42.03 42.09 41.46 41.90 188,671 -0.21(-0.49%)
Oct 19, 2006 42.15 42.20 41.99 42.11 121,873 -0.05(-0.12%)
Oct 18, 2006 42.45 42.71 42.04 42.15 241,120 -0.26(-0.61%)
Oct 17, 2006 43.25 43.25 42.12 42.41 170,380 -0.90(-2.08%)
Oct 16, 2006 43.06 43.39 42.97 43.31 233,237 +0.47(+1.09%)
Oct 13, 2006 42.80 43.02 42.70 42.85 148,855 -0.02(-0.05%)
Oct 12, 2006 42.35 42.95 42.34 42.87 172,603 +0.68(+1.62%)
Oct 11, 2006 41.79 42.49 41.78 42.18 208,276 +0.40(+0.95%)
Oct 10, 2006 41.68 42.02 41.55 41.79 212,723 +0.21(+0.50%)
Oct 09, 2006 41.07 41.83 40.91 41.58 245,162 +0.40(+0.96%)
Oct 06, 2006 41.46 41.53 40.60 41.19 370,674 -0.47(-1.14%)
Oct 05, 2006 41.07 41.89 41.07 41.66 217,068 +0.44(+1.06%)
Oct 04, 2006 40.81 41.25 40.65 41.22 295,488 +0.33(+0.80%)
Oct 03, 2006 40.99 41.15 40.77 40.90 215,451 -0.09(-0.22%)
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.