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 (%)
Nov 30, 2007 34.10 34.14 33.41 33.62 440,565 -0.14(-0.42%)
Nov 29, 2007 33.04 33.89 32.90 33.76 566,978 +0.65(+1.97%)
Nov 28, 2007 32.75 33.20 32.41 33.11 383,294 +0.55(+1.68%)
Nov 27, 2007 32.14 32.73 31.88 32.56 404,966 +0.50(+1.56%)
Nov 26, 2007 32.13 32.87 32.06 32.06 390,775 -0.10(-0.30%)
Nov 23, 2007 32.22 32.37 31.94 32.16 171,524 +0.07(+0.21%)
Nov 21, 2007 32.61 32.84 32.05 32.09 453,475 -0.78(-2.37%)
Nov 20, 2007 32.75 33.48 32.51 32.87 649,598 +0.22(+0.66%)
Nov 19, 2007 33.04 33.16 32.48 32.65 641,848 -0.56(-1.69%)
Nov 16, 2007 33.33 33.35 32.64 33.21 510,962 -0.11(-0.34%)
Nov 15, 2007 33.60 33.93 33.29 33.32 521,123 -0.46(-1.35%)
Nov 14, 2007 34.11 34.33 33.73 33.78 349,064 -0.28(-0.83%)
Nov 13, 2007 33.40 34.20 33.37 34.06 349,197 +0.93(+2.82%)
Nov 12, 2007 34.68 34.88 32.99 33.13 692,648 -1.65(-4.73%)
Nov 09, 2007 34.83 35.16 34.36 34.77 592,246 -0.32(-0.92%)
Nov 08, 2007 34.86 35.20 34.37 35.10 759,893 +0.51(+1.47%)
Nov 07, 2007 34.92 35.35 34.51 34.59 523,669 -1.03(-2.90%)
Nov 06, 2007 35.08 35.75 34.85 35.62 609,759 +0.76(+2.17%)
Nov 05, 2007 34.34 34.97 34.10 34.86 472,994 +0.23(+0.67%)
Nov 02, 2007 35.39 35.42 34.53 34.63 464,171 -0.53(-1.51%)
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.