Indicators

Crane Company (NY: CR )

139.70 -5.47 (-3.77%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.57	31.63	30.99	31.22	314,072	-0.34(-1.09%)
Sep 28, 2006	31.56	31.84	31.26	31.57	237,897	-0.03(-0.09%)
Sep 27, 2006	31.49	31.95	31.49	31.60	314,608	+0.10(+0.33%)
Sep 26, 2006	30.66	31.49	30.60	31.49	462,139	+0.81(+2.63%)
Sep 25, 2006	30.42	30.83	30.37	30.69	280,737	+0.42(+1.38%)
Sep 22, 2006	30.50	30.52	30.09	30.27	212,862	-0.31(-1.00%)
Sep 21, 2006	31.00	31.00	30.52	30.57	345,399	-0.43(-1.37%)
Sep 20, 2006	30.44	31.12	30.39	31.00	328,129	+0.70(+2.32%)
Sep 19, 2006	30.21	30.38	29.84	30.30	338,170	+0.04(+0.15%)
Sep 18, 2006	30.30	30.52	30.05	30.25	240,842	-0.02(-0.07%)
Sep 15, 2006	30.67	30.69	30.23	30.27	549,560	-0.35(-1.15%)
Sep 14, 2006	30.64	30.72	30.59	30.63	309,788	-0.06(-0.19%)
Sep 13, 2006	30.27	30.73	30.15	30.69	363,338	+0.42(+1.38%)
Sep 12, 2006	29.75	30.28	29.70	30.27	239,771	+0.59(+1.99%)
Sep 11, 2006	29.68	29.84	29.39	29.68	293,589	+0.00(+0.00%)
Sep 08, 2006	29.43	29.81	29.43	29.68	228,927	+0.09(+0.30%)
Sep 07, 2006	29.65	29.79	29.40	29.59	268,956	-0.16(-0.53%)
Sep 06, 2006	30.10	30.12	29.69	29.74	188,095	-0.47(-1.56%)
Sep 05, 2006	30.01	30.39	29.81	30.21	227,321	+0.15(+0.50%)

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.