Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.41 29.34 28.22 29.30 316,401 +0.90(+3.17%)
Aug 30, 2005 28.60 28.60 28.11 28.40 194,428 -0.26(-0.90%)
Aug 29, 2005 28.61 28.75 28.33 28.66 304,173 +0.05(+0.17%)
Aug 26, 2005 28.32 28.70 28.00 28.61 220,399 +0.11(+0.38%)
Aug 25, 2005 28.54 28.84 28.37 28.50 163,303 +0.20(+0.70%)
Aug 24, 2005 28.10 28.97 28.10 28.30 238,589 -0.06(-0.21%)
Aug 23, 2005 28.72 28.76 28.27 28.36 113,686 -0.36(-1.24%)
Aug 22, 2005 28.86 29.03 28.46 28.72 166,133 -0.08(-0.28%)
Aug 19, 2005 28.75 29.05 28.74 28.80 123,892 +0.06(+0.21%)
Aug 18, 2005 28.75 28.89 28.65 28.74 162,192 -0.22(-0.75%)
Aug 17, 2005 28.75 29.23 28.61 28.95 200,491 +0.24(+0.83%)
Aug 16, 2005 29.03 29.03 28.70 28.72 178,057 -0.42(-1.43%)
Aug 15, 2005 29.08 29.56 28.58 29.13 433,018 +0.05(+0.17%)
Aug 12, 2005 29.59 29.59 28.92 29.08 293,360 -0.62(-2.10%)
Aug 11, 2005 29.34 29.88 29.28 29.71 145,821 +0.26(+0.87%)
Aug 10, 2005 29.71 30.06 29.25 29.45 178,967 -0.25(-0.83%)
Aug 09, 2005 29.69 30.03 29.43 29.70 185,535 +0.13(+0.44%)
Aug 08, 2005 29.83 30.17 29.42 29.57 165,324 -0.02(-0.07%)
Aug 05, 2005 29.91 29.97 29.19 29.59 310,135 -0.46(-1.52%)
Aug 04, 2005 30.34 30.45 29.91 30.04 309,731 -0.28(-0.91%)
Aug 03, 2005 31.18 31.18 30.29 30.32 311,247 -0.78(-2.51%)
Aug 02, 2005 30.66 31.19 30.55 31.10 282,851 +0.50(+1.65%)
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.