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 28, 2006	31.52	31.92	31.37	31.56	706,341	-0.14(-0.45%)
Apr 27, 2006	31.99	32.49	31.54	31.70	513,422	-0.48(-1.49%)
Apr 26, 2006	32.63	33.16	31.99	32.18	514,226	-0.31(-0.94%)
Apr 25, 2006	33.31	33.36	32.21	32.48	700,852	+0.35(+1.09%)
Apr 24, 2006	31.96	32.25	31.34	32.13	404,044	+0.16(+0.51%)
Apr 21, 2006	32.12	32.31	31.75	31.97	347,146	+0.07(+0.23%)
Apr 20, 2006	31.60	31.97	31.51	31.89	301,092	+0.20(+0.64%)
Apr 19, 2006	31.57	31.98	31.23	31.69	375,662	+0.19(+0.62%)
Apr 18, 2006	30.15	31.68	30.25	31.50	632,708	+1.35(+4.48%)
Apr 17, 2006	30.18	30.40	29.91	30.15	310,865	-0.13(-0.42%)
Apr 13, 2006	30.21	30.55	29.99	30.27	201,352	+0.06(+0.20%)
Apr 12, 2006	29.93	30.21	29.83	30.21	306,313	+0.29(+0.97%)
Apr 11, 2006	30.42	30.65	29.88	29.92	275,655	-0.43(-1.40%)
Apr 10, 2006	30.17	30.47	29.92	30.35	213,803	+0.16(+0.52%)
Apr 07, 2006	30.42	30.77	29.91	30.19	288,641	-0.16(-0.54%)
Apr 06, 2006	30.48	30.54	29.92	30.36	223,041	-0.18(-0.59%)
Apr 05, 2006	30.38	30.63	29.92	30.54	195,596	+0.14(+0.47%)
Apr 04, 2006	30.11	30.68	29.93	30.39	218,087	+0.24(+0.79%)

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.