Indicators

Crane Company (NY: CR )

149.08 +1.69 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.34	32.34	31.74	31.75	488,253	-0.51(-1.57%)
Apr 27, 2007	32.09	32.54	31.91	32.26	591,072	+0.11(+0.35%)
Apr 26, 2007	32.03	32.24	31.98	32.15	544,348	+0.06(+0.19%)
Apr 25, 2007	32.87	32.87	31.75	32.09	1,150,415	-1.08(-3.27%)
Apr 24, 2007	32.49	33.60	31.83	33.17	1,376,267	+2.02(+6.47%)
Apr 23, 2007	31.04	31.26	31.01	31.16	248,477	+0.18(+0.58%)
Apr 20, 2007	31.00	31.07	30.83	30.98	342,728	+0.14(+0.46%)
Apr 19, 2007	30.33	30.91	30.12	30.83	356,249	+0.22(+0.71%)
Apr 18, 2007	30.71	30.77	30.44	30.62	185,555	-0.21(-0.68%)
Apr 17, 2007	30.83	30.89	30.71	30.83	124,640	+0.04(+0.15%)
Apr 16, 2007	30.45	30.80	30.40	30.78	180,601	+0.43(+1.43%)
Apr 13, 2007	30.51	30.55	30.21	30.35	206,172	-0.07(-0.25%)
Apr 12, 2007	30.39	30.48	30.13	30.42	265,212	-0.01(-0.02%)
Apr 11, 2007	30.74	30.83	30.36	30.43	298,949	-0.31(-1.02%)
Apr 10, 2007	30.65	30.80	30.62	30.74	225,183	+0.17(+0.56%)
Apr 09, 2007	30.42	30.62	30.33	30.57	265,614	+0.22(+0.74%)
Apr 05, 2007	30.40	30.44	30.33	30.35	146,596	-0.05(-0.17%)
Apr 04, 2007	30.52	30.59	30.35	30.40	291,051	-0.07(-0.25%)
Apr 03, 2007	30.45	30.62	30.30	30.48	257,581	+0.13(+0.42%)

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.