Crane Company (NY: CR )

86.55 USD +2.69 (+3.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 39.16 41.49 39.16 40.87 723,800 +1.20(+3.02%)
Jan 30, 2008 40.35 43.97 39.67 39.67 827,700 -0.99(-2.43%)
Jan 29, 2008 38.55 41.17 38.55 40.66 1,379,467 +4.22(+11.58%)
Jan 28, 2008 36.23 36.55 35.60 36.44 283,500 +0.09(+0.25%)
Jan 25, 2008 36.35 36.92 36.16 36.35 292,100 +0.33(+0.92%)
Jan 24, 2008 35.88 36.34 35.44 36.02 410,104 +0.35(+0.98%)
Jan 23, 2008 33.88 35.78 33.54 35.67 712,280 +0.78(+2.24%)
Jan 22, 2008 33.69 35.28 33.69 34.89 476,201 -0.27(-0.77%)
Jan 21, 2008 35.27 36.12 34.90 35.16 0 +0.00(+0.00%)
Jan 18, 2008 35.27 36.12 34.90 35.16 392,700 -0.02(-0.06%)
Jan 17, 2008 37.15 37.43 35.16 35.18 404,300 -1.80(-4.87%)
Jan 16, 2008 37.29 37.92 36.80 36.98 367,500 -0.53(-1.41%)
Jan 15, 2008 37.96 38.17 37.31 37.51 393,500 -0.58(-1.52%)
Jan 14, 2008 38.45 38.75 38.00 38.09 364,000 -0.05(-0.13%)
Jan 11, 2008 38.35 39.06 37.93 38.14 491,700 -0.45(-1.17%)
Jan 10, 2008 38.90 39.15 38.27 38.59 887,400 -0.87(-2.20%)
Jan 09, 2008 39.21 39.60 38.64 39.46 395,650 +0.12(+0.31%)
Jan 08, 2008 41.05 41.12 39.26 39.34 287,900 -1.48(-3.63%)
Jan 07, 2008 41.42 41.53 40.50 40.82 364,200 -0.46(-1.11%)
Jan 04, 2008 42.24 42.33 41.18 41.28 319,700 -1.45(-3.39%)
Jan 03, 2008 42.70 43.00 42.51 42.73 261,100 +0.16(+0.38%)
Jan 02, 2008 42.80 42.92 42.22 42.57 310,200 -0.33(-0.77%)
Jan 01, 2008 43.30 43.94 42.90 42.90 0 +0.00(+0.00%)
Dec 31, 2007 43.30 43.94 42.90 42.90 179,600 -0.72(-1.65%)
Dec 28, 2007 43.65 43.96 43.26 43.62 171,300 +0.20(+0.46%)
Dec 27, 2007 44.18 44.38 43.33 43.42 227,082 -0.90(-2.03%)
Dec 26, 2007 44.18 44.51 43.94 44.32 136,090 -0.26(-0.58%)
Dec 24, 2007 44.02 44.71 43.89 44.58 75,440 +0.60(+1.36%)
Dec 21, 2007 43.96 44.14 43.88 43.98 517,200 +0.83(+1.92%)
Dec 20, 2007 43.00 43.40 42.70 43.15 467,100 +0.69(+1.63%)
Dec 19, 2007 42.40 43.01 42.16 42.46 618,097 -0.24(-0.56%)
Dec 18, 2007 43.06 43.26 42.22 42.70 529,400 -0.14(-0.33%)
Dec 17, 2007 43.71 43.74 42.69 42.84 336,300 -1.16(-2.64%)
Dec 14, 2007 44.38 44.64 43.96 44.00 203,200 -0.50(-1.12%)
Dec 13, 2007 44.40 44.77 44.26 44.50 312,700 -0.10(-0.22%)
Dec 12, 2007 46.07 46.07 44.33 44.60 370,010 -0.53(-1.17%)
Dec 11, 2007 46.14 46.25 45.06 45.13 282,414 -0.97(-2.10%)
Dec 10, 2007 45.79 46.26 45.42 46.10 205,941 +0.51(+1.12%)
Dec 07, 2007 45.51 45.73 45.04 45.59 170,910 +0.26(+0.57%)
Dec 06, 2007 44.67 45.41 44.52 45.33 503,975 +0.51(+1.14%)
Dec 05, 2007 45.15 45.15 44.64 44.82 294,400 +0.29(+0.65%)
Dec 04, 2007 44.39 44.86 44.32 44.53 282,400 -0.22(-0.49%)
Dec 03, 2007 44.94 45.22 44.57 44.75 262,858 -0.19(-0.42%)
Nov 30, 2007 45.59 45.64 44.67 44.94 329,543 -0.19(-0.42%)
Nov 29, 2007 44.17 45.31 43.99 45.13 424,100 +0.87(+1.97%)
Nov 28, 2007 43.78 44.38 43.33 44.26 286,704 +0.73(+1.68%)
Nov 27, 2007 42.97 43.75 42.62 43.53 302,915 +0.67(+1.56%)
Nov 26, 2007 42.96 43.94 42.86 42.86 292,300 -0.13(-0.30%)
Nov 23, 2007 43.07 43.28 42.70 42.99 128,300 +0.09(+0.21%)
Nov 21, 2007 43.60 43.91 42.85 42.90 339,200 -1.04(-2.37%)
Nov 20, 2007 43.79 44.76 43.47 43.94 485,900 +0.29(+0.66%)
Nov 19, 2007 44.17 44.33 43.42 43.65 480,103 -0.75(-1.69%)
Nov 16, 2007 44.56 44.59 43.63 44.40 382,200 -0.15(-0.34%)
Nov 15, 2007 44.92 45.36 44.51 44.55 389,800 -0.61(-1.35%)
Nov 14, 2007 45.60 45.90 45.10 45.16 261,100 -0.38(-0.83%)
Nov 13, 2007 44.65 45.72 44.61 45.54 261,200 +1.25(+2.82%)
Nov 12, 2007 46.36 46.63 44.11 44.29 518,101 -2.20(-4.73%)
Nov 09, 2007 46.56 47.01 45.93 46.49 443,000 -0.43(-0.92%)
Nov 08, 2007 46.60 47.06 45.95 46.92 568,400 +0.68(+1.47%)
Nov 07, 2007 46.68 47.26 46.14 46.24 391,705 -1.38(-2.90%)
Nov 06, 2007 46.90 47.79 46.59 47.62 456,100 +1.01(+2.17%)
Nov 05, 2007 45.91 46.75 45.59 46.61 353,800 +0.31(+0.67%)
Nov 02, 2007 47.31 47.35 46.16 46.30 347,200 -0.71(-1.51%)
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.