Indicators

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.05	29.21	28.75	29.00	971,018	-0.04(-0.15%)
Jan 30, 2007	29.62	30.98	28.83	29.05	1,908,433	+1.36(+4.91%)
Jan 29, 2007	27.82	27.99	27.67	27.69	432,024	+0.04(+0.16%)
Jan 26, 2007	27.58	27.73	27.41	27.64	483,434	+0.06(+0.22%)
Jan 25, 2007	27.78	27.78	27.53	27.58	514,359	-0.19(-0.70%)
Jan 24, 2007	27.64	27.85	27.61	27.78	486,245	+0.08(+0.30%)
Jan 23, 2007	27.30	27.81	27.30	27.70	363,479	+0.29(+1.06%)
Jan 22, 2007	27.19	27.47	26.94	27.41	461,076	+0.23(+0.85%)
Jan 19, 2007	26.82	27.26	26.74	27.17	221,836	+0.26(+0.97%)
Jan 18, 2007	26.58	27.24	26.34	26.91	280,207	-0.07(-0.28%)
Jan 17, 2007	27.08	27.33	26.89	26.99	341,790	-0.29(-1.07%)
Jan 16, 2007	27.34	27.41	27.05	27.28	334,829	+0.06(+0.22%)
Jan 12, 2007	27.40	27.44	27.10	27.22	396,145	-0.13(-0.49%)
Jan 11, 2007	27.14	27.45	27.14	27.35	183,279	+0.36(+1.33%)
Jan 10, 2007	26.81	27.06	26.67	26.99	249,013	+0.10(+0.39%)
Jan 09, 2007	26.73	26.93	26.62	26.89	429,882	+0.16(+0.59%)
Jan 08, 2007	26.75	26.84	26.44	26.73	473,259	-0.01(-0.06%)
Jan 05, 2007	26.52	27.23	26.52	26.75	459,202	-0.03(-0.11%)
Jan 04, 2007	27.00	27.08	26.67	26.78	671,131	-0.31(-1.13%)

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.