Crane Company (NY: CR )

92.33 USD +1.11 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 29.35 29.75 29.07 29.74 152,700 +0.27(+0.92%)
Sep 29, 2005 29.10 29.49 28.96 29.47 139,200 +0.45(+1.55%)
Sep 28, 2005 29.36 29.36 28.90 29.02 199,500 -0.17(-0.58%)
Sep 27, 2005 28.77 29.34 28.66 29.19 226,900 +0.33(+1.14%)
Sep 26, 2005 28.91 29.12 28.61 28.86 263,400 +0.35(+1.23%)
Sep 23, 2005 28.51 28.93 28.30 28.51 192,800 -0.07(-0.24%)
Sep 22, 2005 28.07 28.75 27.59 28.58 222,300 +0.58(+2.07%)
Sep 21, 2005 28.58 28.79 27.99 28.00 204,600 -0.75(-2.61%)
Sep 20, 2005 29.29 29.39 28.75 28.75 180,500 -0.34(-1.17%)
Sep 19, 2005 29.56 29.56 28.86 29.09 160,900 -0.40(-1.36%)
Sep 16, 2005 29.36 29.95 29.05 29.49 683,500 +0.25(+0.85%)
Sep 15, 2005 29.51 29.63 29.07 29.24 123,300 -0.03(-0.10%)
Sep 14, 2005 29.73 29.91 29.07 29.27 268,000 -0.39(-1.31%)
Sep 13, 2005 29.76 29.94 29.32 29.66 130,100 -0.35(-1.17%)
Sep 12, 2005 29.99 30.11 29.70 30.01 126,200 -0.13(-0.43%)
Sep 09, 2005 29.53 30.25 29.53 30.14 139,900 +0.45(+1.52%)
Sep 08, 2005 30.43 30.43 29.59 29.69 138,300 -0.74(-2.43%)
Sep 07, 2005 30.10 30.53 29.86 30.43 417,400 +0.71(+2.39%)
Sep 06, 2005 29.30 29.94 29.30 29.72 148,600 +0.57(+1.96%)
Sep 02, 2005 29.64 29.70 29.11 29.15 153,100 -0.50(-1.69%)
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.