Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 34.90 35.05 34.57 34.90 312,662 +0.01(+0.03%)
Dec 29, 2005 35.39 35.47 34.88 34.89 298,110 -0.59(-1.67%)
Dec 28, 2005 35.45 35.69 35.13 35.49 263,448 +0.25(+0.70%)
Dec 27, 2005 36.12 36.12 35.09 35.24 324,283 -0.91(-2.52%)
Dec 23, 2005 36.07 36.48 36.05 36.15 176,440 +0.08(+0.22%)
Dec 22, 2005 36.02 36.11 35.69 36.07 250,311 +0.41(+1.14%)
Dec 21, 2005 36.00 36.13 35.59 35.66 502,442 -0.12(-0.33%)
Dec 20, 2005 35.72 36.17 35.57 35.78 324,687 +0.21(+0.58%)
Dec 19, 2005 36.76 36.76 35.55 35.57 473,641 -1.19(-3.23%)
Dec 16, 2005 36.75 37.38 36.56 36.76 974,669 +0.08(+0.22%)
Dec 15, 2005 36.17 36.74 35.79 36.68 1,044,902 +1.19(+3.35%)
Dec 14, 2005 35.62 36.46 35.18 35.50 1,145,451 +1.60(+4.73%)
Dec 13, 2005 33.15 35.03 33.15 33.89 555,799 +0.89(+2.70%)
Dec 12, 2005 33.00 33.15 32.86 33.00 348,132 +0.23(+0.69%)
Dec 09, 2005 32.47 32.77 32.31 32.77 215,953 +0.46(+1.41%)
Dec 08, 2005 32.46 32.97 32.21 32.32 190,790 -0.06(-0.18%)
Dec 07, 2005 32.67 33.00 32.34 32.38 357,732 -0.29(-0.88%)
Dec 06, 2005 32.71 32.94 32.48 32.67 270,421 +0.09(+0.27%)
Dec 05, 2005 32.64 33.01 32.49 32.58 443,022 +0.00(+0.00%)
Dec 02, 2005 32.45 32.60 32.06 32.58 220,601 +0.15(+0.46%)
Dec 01, 2005 31.77 32.48 31.71 32.43 357,126 +1.01(+3.21%)
Nov 30, 2005 31.13 31.64 31.12 31.42 256,071 +0.35(+1.11%)
Nov 29, 2005 30.84 31.28 30.81 31.07 205,645 +0.22(+0.71%)
Nov 28, 2005 31.81 31.91 30.64 30.85 268,400 -1.07(-3.35%)
Nov 25, 2005 31.84 32.01 31.69 31.92 44,261 +0.16(+0.50%)
Nov 23, 2005 31.92 31.96 31.69 31.77 158,453 -0.17(-0.53%)
Nov 22, 2005 31.72 32.13 31.52 31.93 283,962 +0.12(+0.37%)
Nov 21, 2005 31.47 31.92 31.04 31.81 317,310 +0.41(+1.29%)
Nov 18, 2005 31.27 31.54 30.97 31.41 318,826 +0.29(+0.92%)
Nov 17, 2005 30.99 31.32 30.87 31.12 250,311 +0.37(+1.19%)
Nov 16, 2005 30.87 30.99 30.34 30.76 202,715 -0.02(-0.06%)
Nov 15, 2005 30.61 31.09 30.33 30.78 251,726 +0.18(+0.58%)
Nov 14, 2005 31.03 31.03 30.47 30.60 226,867 -0.37(-1.18%)
Nov 11, 2005 31.03 31.06 30.57 30.96 245,663 +0.03(+0.10%)
Nov 10, 2005 30.84 31.04 30.13 30.93 216,155 +0.18(+0.58%)
Nov 09, 2005 31.03 31.21 30.53 30.76 190,386 -0.22(-0.70%)
Nov 08, 2005 31.17 31.18 30.71 30.97 254,657 -0.36(-1.14%)
Nov 07, 2005 30.85 31.55 30.60 31.33 297,807 +0.72(+2.36%)
Nov 04, 2005 30.82 30.94 30.34 30.61 230,302 -0.17(-0.55%)
Nov 03, 2005 30.67 31.19 30.38 30.78 428,167 +0.11(+0.35%)
Nov 02, 2005 30.28 30.83 30.19 30.67 510,324 +0.39(+1.27%)
Nov 01, 2005 30.41 30.42 29.61 30.28 403,206 -0.36(-1.16%)
Oct 31, 2005 30.16 30.84 30.10 30.64 336,106 +0.70(+2.35%)
Oct 28, 2005 29.84 30.05 29.36 29.93 368,141 +0.05(+0.17%)
Oct 27, 2005 30.74 30.78 29.73 29.88 347,222 -0.70(-2.30%)
Oct 26, 2005 30.18 31.03 29.14 30.59 764,981 +1.76(+6.11%)
Oct 25, 2005 29.11 29.34 28.32 28.83 195,136 -0.46(-1.55%)
Oct 24, 2005 28.60 29.51 28.56 29.28 255,566 +0.93(+3.28%)
Oct 21, 2005 28.12 28.71 28.10 28.35 343,786 +0.26(+0.92%)
Oct 20, 2005 28.38 28.65 27.96 28.09 261,528 -0.45(-1.56%)
Oct 19, 2005 27.77 28.54 27.41 28.54 212,618 +0.52(+1.87%)
Oct 18, 2005 28.73 28.73 27.93 28.01 166,133 -0.67(-2.35%)
Oct 17, 2005 28.80 28.93 28.27 28.69 169,973 +0.46(+1.61%)
Oct 14, 2005 28.08 28.28 27.54 28.23 252,534 +0.40(+1.42%)
Oct 13, 2005 27.86 27.99 27.51 27.84 279,213 -0.15(-0.53%)
Oct 12, 2005 28.37 28.61 27.87 27.98 345,605 -0.54(-1.91%)
Oct 11, 2005 29.17 29.27 28.44 28.53 333,378 -0.31(-1.06%)
Oct 10, 2005 28.79 29.05 28.70 28.84 193,215 +0.00(+0.00%)
Oct 07, 2005 28.85 29.05 28.53 28.84 158,554 +0.24(+0.83%)
Oct 06, 2005 28.66 28.99 28.18 28.60 347,728 -0.02(-0.07%)
Oct 05, 2005 29.49 29.49 28.50 28.62 236,164 -0.87(-2.95%)
Oct 04, 2005 29.68 29.95 29.44 29.49 184,121 -0.18(-0.60%)
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.