Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.85 42.85 42.05 42.07 368,551 -0.67(-1.57%)
Apr 27, 2007 42.51 43.10 42.27 42.74 446,163 +0.15(+0.35%)
Apr 26, 2007 42.43 42.71 42.36 42.59 410,894 +0.08(+0.19%)
Apr 25, 2007 43.54 43.55 42.06 42.51 868,375 -1.43(-3.27%)
Apr 24, 2007 43.05 44.51 42.16 43.95 1,038,857 +2.67(+6.47%)
Apr 23, 2007 41.12 41.41 41.08 41.27 187,560 +0.24(+0.58%)
Apr 20, 2007 41.07 41.17 40.84 41.04 258,703 +0.19(+0.46%)
Apr 19, 2007 40.18 40.95 39.91 40.85 268,910 +0.29(+0.71%)
Apr 18, 2007 40.69 40.77 40.32 40.56 140,063 -0.28(-0.68%)
Apr 17, 2007 40.84 40.92 40.68 40.84 94,083 +0.06(+0.15%)
Apr 16, 2007 40.33 40.80 40.27 40.78 136,324 +0.57(+1.43%)
Apr 13, 2007 40.41 40.47 40.03 40.21 155,626 -0.10(-0.25%)
Apr 12, 2007 40.25 40.37 39.92 40.30 200,192 -0.01(-0.02%)
Apr 11, 2007 40.72 40.85 40.23 40.31 225,658 -0.42(-1.02%)
Apr 10, 2007 40.60 40.81 40.57 40.73 169,976 +0.23(+0.56%)
Apr 09, 2007 40.30 40.57 40.19 40.50 200,495 +0.30(+0.74%)
Apr 05, 2007 40.27 40.32 40.18 40.21 110,656 -0.07(-0.17%)
Apr 04, 2007 40.43 40.52 40.21 40.27 219,696 -0.10(-0.25%)
Apr 03, 2007 40.34 40.57 40.14 40.37 194,432 +0.17(+0.42%)
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.