Indicators

Crane Company (NY: CR )

139.70 -5.47 (-3.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	28.47	28.74	28.29	28.68	257,844	+0.15(+0.52%)
Jul 28, 2006	28.25	28.80	28.22	28.53	443,262	+0.43(+1.54%)
Jul 27, 2006	28.68	28.84	28.06	28.10	261,727	-0.43(-1.52%)
Jul 26, 2006	28.81	28.86	28.20	28.53	317,285	-0.27(-0.93%)
Jul 25, 2006	28.65	29.04	28.41	28.80	758,272	+0.55(+1.93%)
Jul 24, 2006	27.38	28.26	27.41	28.26	320,498	+0.88(+3.22%)
Jul 21, 2006	27.83	27.82	27.26	27.38	375,923	-0.45(-1.61%)
Jul 20, 2006	28.94	29.28	27.79	27.82	296,133	-1.11(-3.85%)
Jul 19, 2006	28.20	29.13	28.20	28.94	468,431	+0.93(+3.31%)
Jul 18, 2006	27.94	28.23	27.50	28.01	403,769	+0.13(+0.48%)
Jul 17, 2006	28.01	28.29	27.71	27.88	255,568	-0.18(-0.64%)
Jul 14, 2006	28.56	28.57	27.81	28.06	310,324	-0.51(-1.78%)
Jul 13, 2006	29.31	29.33	28.53	28.56	389,846	-0.75(-2.57%)
Jul 12, 2006	29.87	30.12	29.26	29.32	324,113	-0.61(-2.05%)
Jul 11, 2006	29.69	30.01	29.23	29.93	635,106	+0.11(+0.38%)
Jul 10, 2006	29.59	29.99	29.56	29.82	253,159	+0.28(+0.96%)
Jul 07, 2006	30.29	30.35	29.49	29.53	373,111	-0.75(-2.49%)
Jul 06, 2006	30.10	30.49	30.10	30.29	672,056	+0.28(+0.92%)
Jul 05, 2006	30.36	30.36	29.37	30.01	523,052	-0.46(-1.50%)

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.