Indicators

Crane Company (NY: CR )

143.07 -2.83 (-1.94%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.39	23.39	23.10	23.27	432,820	-0.13(-0.57%)
Jul 28, 2005	23.74	23.84	23.15	23.40	477,534	-0.18(-0.76%)
Jul 27, 2005	23.59	23.87	23.31	23.58	898,172	+0.05(+0.22%)
Jul 26, 2005	22.07	24.28	22.07	23.53	1,433,140	+2.25(+10.57%)
Jul 25, 2005	21.24	21.66	21.18	21.28	371,639	-0.07(-0.31%)
Jul 22, 2005	20.99	21.35	20.92	21.35	302,693	+0.26(+1.24%)
Jul 21, 2005	21.27	21.44	20.96	21.09	378,600	-0.19(-0.88%)
Jul 20, 2005	21.06	21.40	20.91	21.27	312,466	+0.21(+0.99%)
Jul 19, 2005	20.75	21.11	20.64	21.06	339,642	+0.48(+2.32%)
Jul 18, 2005	20.59	20.71	20.47	20.59	354,636	-0.07(-0.33%)
Jul 15, 2005	20.35	20.73	20.35	20.65	276,453	+0.16(+0.77%)
Jul 14, 2005	20.62	20.83	20.41	20.50	261,727	+0.04(+0.18%)
Jul 13, 2005	20.57	20.65	20.35	20.46	360,393	-0.10(-0.47%)
Jul 12, 2005	20.65	20.79	20.39	20.56	241,378	-0.14(-0.69%)
Jul 11, 2005	20.38	20.89	20.38	20.70	251,418	+0.31(+1.54%)
Jul 08, 2005	19.98	20.44	19.90	20.38	342,052	+0.40(+2.02%)
Jul 07, 2005	19.91	20.05	19.70	19.98	278,060	-0.17(-0.85%)
Jul 06, 2005	20.09	20.24	20.02	20.15	546,079	+0.01(+0.07%)
Jul 05, 2005	19.85	20.14	19.77	20.14	376,726	+0.28(+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.