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 (%)
Dec 31, 2007	32.34	32.82	32.04	32.04	240,440	-0.54(-1.65%)
Dec 28, 2007	32.60	32.84	32.31	32.58	229,329	+0.15(+0.46%)
Dec 27, 2007	33.00	33.15	32.37	32.43	304,007	-0.67(-2.03%)
Dec 26, 2007	33.00	33.25	32.82	33.11	182,191	-0.19(-0.58%)
Dec 24, 2007	32.88	33.40	32.78	33.30	100,995	+0.45(+1.36%)
Dec 21, 2007	32.84	32.97	32.78	32.85	692,405	+0.62(+1.92%)
Dec 20, 2007	32.12	32.42	31.90	32.23	625,333	+0.52(+1.63%)
Dec 19, 2007	31.67	32.13	31.49	31.72	827,482	-0.18(-0.56%)
Dec 18, 2007	32.16	32.31	31.54	31.90	708,738	-0.10(-0.33%)
Dec 17, 2007	32.65	32.67	31.89	32.00	450,224	-0.87(-2.64%)
Dec 14, 2007	33.15	33.34	32.84	32.87	272,035	-0.37(-1.12%)
Dec 13, 2007	33.17	33.44	33.06	33.24	418,629	-0.07(-0.22%)
Dec 12, 2007	34.41	34.41	33.11	33.31	495,353	-0.40(-1.17%)
Dec 11, 2007	34.46	34.55	33.66	33.71	378,083	-0.72(-2.10%)
Dec 10, 2007	34.20	34.56	33.93	34.43	275,705	+0.38(+1.12%)
Dec 07, 2007	33.99	34.16	33.64	34.05	228,807	+0.19(+0.57%)
Dec 06, 2007	33.37	33.92	33.25	33.86	674,700	+0.38(+1.14%)
Dec 05, 2007	33.73	33.73	33.34	33.48	394,130	+0.22(+0.65%)
Dec 04, 2007	33.16	33.51	33.11	33.26	378,065	-0.16(-0.49%)

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.