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 (%)
Mar 31, 2005 28.50 28.58 28.32 28.49 226,669 +0.08(+0.28%)
Mar 30, 2005 27.71 28.45 27.71 28.41 240,008 +0.71(+2.57%)
Mar 29, 2005 28.24 28.37 27.64 27.70 217,877 -0.53(-1.89%)
Mar 28, 2005 28.30 28.34 28.11 28.23 159,163 +0.03(+0.11%)
Mar 24, 2005 28.29 28.39 28.10 28.20 149,664 +0.09(+0.32%)
Mar 23, 2005 28.50 28.58 28.02 28.11 233,136 -0.46(-1.59%)
Mar 22, 2005 28.74 28.98 28.48 28.57 222,323 -0.13(-0.45%)
Mar 21, 2005 29.04 29.04 28.69 28.70 164,317 -0.35(-1.19%)
Mar 18, 2005 29.04 29.10 28.53 29.04 483,958 +0.16(+0.55%)
Mar 17, 2005 29.31 29.35 28.72 28.88 216,765 -0.37(-1.25%)
Mar 16, 2005 29.46 29.58 28.80 29.25 260,118 -0.21(-0.71%)
Mar 15, 2005 29.78 29.79 29.38 29.46 154,514 -0.16(-0.53%)
Mar 14, 2005 29.44 29.82 29.32 29.62 163,508 +0.24(+0.81%)
Mar 11, 2005 29.24 29.59 29.16 29.38 182,810 +0.05(+0.17%)
Mar 10, 2005 29.54 29.64 29.15 29.33 265,070 -0.11(-0.37%)
Mar 09, 2005 29.73 29.76 29.40 29.44 256,581 -0.29(-0.97%)
Mar 08, 2005 29.77 30.23 29.58 29.73 220,302 -0.19(-0.63%)
Mar 07, 2005 29.88 30.03 29.69 29.91 94,184 -0.10(-0.33%)
Mar 04, 2005 29.58 30.10 29.48 30.01 218,079 +0.41(+1.37%)
Mar 03, 2005 29.63 29.69 29.37 29.61 175,736 -0.01(-0.03%)
Mar 02, 2005 29.62 29.69 29.15 29.62 218,382 +0.00(+0.00%)
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.