Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.83 41.90 41.06 41.36 237,077 -0.46(-1.09%)
Sep 28, 2006 41.81 42.17 41.41 41.82 179,576 -0.04(-0.09%)
Sep 27, 2006 41.72 42.33 41.72 41.86 237,482 +0.14(+0.33%)
Sep 26, 2006 40.62 41.72 40.53 41.72 348,845 +1.07(+2.63%)
Sep 25, 2006 40.29 40.85 40.23 40.65 211,914 +0.55(+1.38%)
Sep 22, 2006 40.40 40.43 39.86 40.10 160,679 -0.41(-1.00%)
Sep 21, 2006 41.07 41.07 40.43 40.50 260,724 -0.56(-1.37%)
Sep 20, 2006 40.32 41.22 40.26 41.07 247,688 +0.93(+2.32%)
Sep 19, 2006 40.02 40.24 39.53 40.14 255,267 +0.06(+0.15%)
Sep 18, 2006 40.15 40.43 39.81 40.08 181,800 -0.03(-0.07%)
Sep 15, 2006 40.63 40.66 40.05 40.11 414,835 -0.47(-1.15%)
Sep 14, 2006 40.59 40.70 40.52 40.57 233,844 -0.08(-0.19%)
Sep 13, 2006 40.10 40.71 39.94 40.65 274,266 +0.55(+1.38%)
Sep 12, 2006 39.41 40.12 39.34 40.10 180,991 +0.78(+1.99%)
Sep 11, 2006 39.31 39.53 38.93 39.31 221,616 +0.00(+0.00%)
Sep 08, 2006 38.99 39.49 38.99 39.31 172,806 +0.12(+0.30%)
Sep 07, 2006 39.29 39.46 38.95 39.20 203,021 -0.21(-0.53%)
Sep 06, 2006 39.88 39.91 39.33 39.40 141,983 -0.62(-1.56%)
Sep 05, 2006 39.76 40.25 39.49 40.03 171,593 +0.20(+0.50%)
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.