Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.09 29.25 28.79 29.04 969,669 -0.04(-0.15%)
Jan 30, 2007 29.67 31.03 28.87 29.09 1,905,782 +1.36(+4.91%)
Jan 29, 2007 27.86 28.03 27.71 27.73 431,424 +0.04(+0.16%)
Jan 26, 2007 27.62 27.77 27.45 27.68 482,762 +0.06(+0.22%)
Jan 25, 2007 27.82 27.82 27.57 27.62 513,645 -0.19(-0.70%)
Jan 24, 2007 27.68 27.88 27.65 27.82 485,570 +0.08(+0.30%)
Jan 23, 2007 27.34 27.85 27.34 27.74 362,974 +0.29(+1.06%)
Jan 22, 2007 27.23 27.51 26.98 27.44 460,436 +0.23(+0.85%)
Jan 19, 2007 26.85 27.29 26.78 27.21 221,528 +0.26(+0.97%)
Jan 18, 2007 26.61 27.28 26.38 26.95 279,817 -0.07(-0.28%)
Jan 17, 2007 27.11 27.37 26.93 27.02 341,316 -0.29(-1.07%)
Jan 16, 2007 27.38 27.45 27.08 27.32 334,364 +0.06(+0.22%)
Jan 12, 2007 27.44 27.47 27.14 27.26 395,595 -0.13(-0.49%)
Jan 11, 2007 27.18 27.49 27.18 27.39 183,024 +0.36(+1.33%)
Jan 10, 2007 26.85 27.10 26.70 27.03 248,667 +0.10(+0.39%)
Jan 09, 2007 26.76 26.97 26.66 26.93 429,285 +0.16(+0.59%)
Jan 08, 2007 26.79 26.88 26.48 26.77 472,602 -0.02(-0.06%)
Jan 05, 2007 26.55 27.27 26.55 26.79 458,564 -0.03(-0.11%)
Jan 04, 2007 27.04 27.12 26.71 26.82 670,199 -0.31(-1.13%)
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.