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, 2006 39.44 39.78 39.32 39.56 287,196 -0.03(-0.07%)
Aug 30, 2006 39.34 39.64 39.20 39.59 233,940 +0.37(+0.93%)
Aug 29, 2006 38.74 39.36 38.63 39.23 346,414 +0.54(+1.41%)
Aug 28, 2006 38.49 38.89 38.49 38.68 145,316 +0.14(+0.36%)
Aug 25, 2006 38.25 38.70 38.10 38.54 94,789 +0.13(+0.33%)
Aug 24, 2006 38.74 38.80 38.09 38.41 158,352 -0.30(-0.77%)
Aug 23, 2006 38.93 39.34 38.35 38.71 154,815 -0.21(-0.53%)
Aug 22, 2006 38.05 39.14 38.05 38.92 165,931 +0.33(+0.85%)
Aug 21, 2006 38.84 38.97 38.43 38.59 139,455 -0.47(-1.19%)
Aug 18, 2006 39.33 39.35 38.74 39.06 127,126 -0.27(-0.68%)
Aug 17, 2006 39.32 39.58 39.07 39.33 132,583 -0.11(-0.28%)
Aug 16, 2006 38.77 39.58 38.64 39.43 111,766 +0.69(+1.79%)
Aug 15, 2006 37.90 38.75 37.87 38.74 92,565 +1.13(+3.00%)
Aug 14, 2006 37.74 38.13 37.50 37.61 174,520 +0.08(+0.21%)
Aug 11, 2006 37.89 37.91 37.05 37.53 185,636 -0.37(-0.97%)
Aug 10, 2006 38.02 38.23 37.62 37.90 237,578 -0.22(-0.57%)
Aug 09, 2006 38.84 39.07 38.09 38.12 171,691 -0.51(-1.33%)
Aug 08, 2006 39.27 39.36 38.52 38.63 207,565 -0.37(-0.94%)
Aug 07, 2006 38.91 39.20 38.64 39.00 141,071 +0.09(+0.23%)
Aug 04, 2006 39.58 39.76 38.54 38.91 184,020 -0.56(-1.43%)
Aug 03, 2006 38.99 39.60 38.78 39.47 184,929 +0.43(+1.09%)
Aug 02, 2006 38.95 39.42 38.73 39.05 194,125 +0.20(+0.51%)
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.