Skip to main content

Crane Company (NY: CR )

144.67 +2.00 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.47 28.74 28.29 28.68 257,849 +0.15(+0.52%)
Jul 28, 2006 28.25 28.79 28.22 28.53 443,270 +0.43(+1.54%)
Jul 27, 2006 28.68 28.84 28.06 28.10 261,731 -0.43(-1.52%)
Jul 26, 2006 28.81 28.86 28.20 28.53 317,291 -0.27(-0.93%)
Jul 25, 2006 28.65 29.04 28.41 28.80 758,285 +0.55(+1.93%)
Jul 24, 2006 27.38 28.26 27.41 28.26 320,504 +0.88(+3.22%)
Jul 21, 2006 27.83 27.82 27.26 27.38 375,929 -0.45(-1.61%)
Jul 20, 2006 28.94 29.28 27.79 27.82 296,138 -1.11(-3.85%)
Jul 19, 2006 28.20 29.13 28.20 28.94 468,439 +0.93(+3.31%)
Jul 18, 2006 27.94 28.23 27.50 28.01 403,776 +0.13(+0.48%)
Jul 17, 2006 28.01 28.29 27.71 27.88 255,573 -0.18(-0.64%)
Jul 14, 2006 28.56 28.57 27.81 28.06 310,329 -0.51(-1.78%)
Jul 13, 2006 29.31 29.33 28.53 28.56 389,853 -0.75(-2.57%)
Jul 12, 2006 29.87 30.12 29.26 29.32 324,119 -0.61(-2.05%)
Jul 11, 2006 29.69 30.01 29.23 29.93 635,118 +0.11(+0.38%)
Jul 10, 2006 29.59 29.99 29.56 29.82 253,163 +0.28(+0.96%)
Jul 07, 2006 30.29 30.35 29.49 29.53 373,118 -0.75(-2.49%)
Jul 06, 2006 30.10 30.49 30.10 30.29 672,068 +0.28(+0.92%)
Jul 05, 2006 30.36 30.36 29.37 30.01 523,062 -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.