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 (%)
Jan 31, 2008 38.75 41.06 38.75 40.44 731,444 +1.19(+3.02%)
Jan 30, 2008 39.93 43.51 39.26 39.26 836,442 -0.98(-2.43%)
Jan 29, 2008 38.15 40.74 38.15 40.23 1,394,036 +4.18(+11.58%)
Jan 28, 2008 35.85 36.17 35.23 36.06 286,494 +0.09(+0.25%)
Jan 25, 2008 35.97 36.53 35.78 35.97 295,185 +0.33(+0.92%)
Jan 24, 2008 35.51 35.96 35.07 35.64 414,435 +0.35(+0.98%)
Jan 23, 2008 33.53 35.41 33.19 35.30 719,803 +0.77(+2.24%)
Jan 22, 2008 33.34 34.91 33.34 34.53 481,230 -0.27(-0.77%)
Jan 21, 2008 34.90 35.74 34.54 34.79 0 +0.00(+0.00%)
Jan 18, 2008 34.90 35.74 34.54 34.79 396,847 -0.02(-0.06%)
Jan 17, 2008 36.76 37.04 34.79 34.81 408,570 -1.78(-4.87%)
Jan 16, 2008 36.90 37.52 36.42 36.59 371,381 -0.52(-1.41%)
Jan 15, 2008 37.56 37.77 36.92 37.12 397,656 -0.57(-1.52%)
Jan 14, 2008 38.05 38.34 37.60 37.69 367,844 -0.05(-0.13%)
Jan 11, 2008 37.95 38.65 37.53 37.74 496,893 -0.45(-1.17%)
Jan 10, 2008 38.49 38.74 37.87 38.19 896,772 -0.86(-2.20%)
Jan 09, 2008 38.80 39.19 38.24 39.05 399,828 +0.12(+0.31%)
Jan 08, 2008 40.62 40.69 38.85 38.93 290,940 -1.46(-3.63%)
Jan 07, 2008 40.99 41.10 40.08 40.39 368,046 -0.46(-1.11%)
Jan 04, 2008 41.80 41.89 40.75 40.85 323,076 -1.43(-3.39%)
Jan 03, 2008 42.25 42.55 42.07 42.28 263,857 +0.16(+0.38%)
Jan 02, 2008 42.35 42.47 41.78 42.13 313,476 -0.33(-0.77%)
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.