Skip to main content

Crane Company (NY: CR )

143.47 +1.97 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.50 23.88 23.49 23.72 339,241 +0.26(+1.11%)
Nov 29, 2005 23.28 23.61 23.25 23.45 272,437 +0.16(+0.71%)
Nov 28, 2005 24.01 24.09 23.13 23.29 355,574 -0.81(-3.35%)
Nov 25, 2005 24.04 24.16 23.92 24.10 58,637 +0.12(+0.50%)
Nov 23, 2005 24.10 24.13 23.92 23.98 209,917 -0.13(-0.53%)
Nov 22, 2005 23.94 24.25 23.79 24.10 376,190 +0.09(+0.37%)
Nov 21, 2005 23.75 24.10 23.43 24.01 420,369 +0.31(+1.29%)
Nov 18, 2005 23.60 23.81 23.38 23.71 422,378 +0.22(+0.92%)
Nov 17, 2005 23.39 23.64 23.31 23.49 331,610 +0.28(+1.19%)
Nov 16, 2005 23.31 23.39 22.90 23.22 268,554 -0.02(-0.06%)
Nov 15, 2005 23.10 23.47 22.89 23.23 333,484 +0.13(+0.58%)
Nov 14, 2005 23.42 23.42 23.00 23.10 300,551 -0.28(-1.18%)
Nov 11, 2005 23.42 23.45 23.07 23.37 325,452 +0.02(+0.10%)
Nov 10, 2005 23.28 23.43 22.75 23.35 286,360 +0.13(+0.58%)
Nov 09, 2005 23.42 23.56 23.04 23.22 252,221 -0.16(-0.70%)
Nov 08, 2005 23.53 23.54 23.18 23.38 337,367 -0.27(-1.14%)
Nov 07, 2005 23.29 23.81 23.10 23.65 394,531 +0.55(+2.36%)
Nov 04, 2005 23.27 23.36 22.90 23.10 305,102 -0.13(-0.55%)
Nov 03, 2005 23.15 23.54 22.93 23.23 567,231 +0.08(+0.36%)
Nov 02, 2005 22.86 23.28 22.79 23.15 676,072 +0.29(+1.27%)
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.