Skip to main content

Crane Company (NY: CR )

159.12 +0.25 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 31.03 31.03 30.64 30.87 326,279 -0.18(-0.57%)
Jul 28, 2005 31.49 31.63 30.71 31.04 359,987 -0.24(-0.76%)
Jul 27, 2005 31.29 31.66 30.92 31.28 677,082 +0.07(+0.22%)
Jul 26, 2005 29.28 32.20 29.28 31.21 1,080,364 +2.98(+10.57%)
Jul 25, 2005 28.18 28.74 28.09 28.23 280,158 -0.09(-0.31%)
Jul 22, 2005 27.84 28.32 27.75 28.32 228,183 +0.35(+1.24%)
Jul 21, 2005 28.22 28.44 27.80 27.97 285,406 -0.25(-0.88%)
Jul 20, 2005 27.94 28.39 27.74 28.22 235,550 +0.28(+0.99%)
Jul 19, 2005 27.53 28.00 27.38 27.94 256,037 +0.63(+2.32%)
Jul 18, 2005 27.31 27.47 27.15 27.31 267,341 -0.09(-0.33%)
Jul 15, 2005 26.99 27.50 26.99 27.40 208,402 +0.21(+0.77%)
Jul 14, 2005 27.35 27.64 27.08 27.19 197,301 +0.05(+0.18%)
Jul 13, 2005 27.29 27.39 27.00 27.14 271,680 -0.13(-0.47%)
Jul 12, 2005 27.39 27.58 27.05 27.27 181,961 -0.19(-0.69%)
Jul 11, 2005 27.04 27.70 27.04 27.46 189,530 +0.42(+1.54%)
Jul 08, 2005 26.51 27.12 26.40 27.04 257,854 +0.54(+2.02%)
Jul 07, 2005 26.41 26.59 26.14 26.51 209,614 -0.23(-0.85%)
Jul 06, 2005 26.65 26.84 26.56 26.73 411,658 +0.02(+0.07%)
Jul 05, 2005 26.34 26.71 26.23 26.71 283,993 +0.38(+1.43%)
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.