Indicators

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

Month:

Year:

Range:

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.