Crane Company (NY: CR )

155.16 +0.54 (+0.35%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.66 41.78 40.74 40.80 350,565 -1.50(-3.56%)
Feb 28, 2008 42.86 42.86 41.97 42.30 468,488 -0.69(-1.61%)
Feb 27, 2008 42.91 43.41 42.63 43.00 312,258 -0.20(-0.46%)
Feb 26, 2008 43.43 43.70 42.92 43.19 461,062 -0.37(-0.84%)
Feb 25, 2008 42.40 43.61 42.05 43.56 444,740 +1.29(+3.04%)
Feb 22, 2008 42.20 42.27 41.26 42.27 408,663 +0.24(+0.56%)
Feb 21, 2008 43.05 43.19 42.01 42.04 313,975 -0.92(-2.14%)
Feb 20, 2008 41.57 43.05 41.45 42.96 413,070 +1.02(+2.43%)
Feb 19, 2008 42.34 42.41 41.79 41.94 291,238 -0.05(-0.12%)
Feb 18, 2008 42.02 42.02 41.47 41.99 0 +0.00(+0.00%)
Feb 15, 2008 42.02 42.02 41.47 41.99 282,042 -0.26(-0.61%)
Feb 14, 2008 42.36 42.53 42.03 42.24 374,925 -0.15(-0.35%)
Feb 13, 2008 41.71 42.64 41.71 42.39 342,437 +0.92(+2.22%)
Feb 12, 2008 41.52 41.91 41.07 41.47 266,581 +0.03(+0.07%)
Feb 11, 2008 41.22 41.68 40.75 41.44 336,814 +0.19(+0.46%)
Feb 08, 2008 40.89 41.44 40.50 41.26 515,611 +0.19(+0.46%)
Feb 07, 2008 40.53 41.57 40.34 41.07 652,292 +0.31(+0.75%)
Feb 06, 2008 40.46 41.07 40.36 40.76 701,115 +0.43(+1.05%)
Feb 05, 2008 40.27 40.62 40.08 40.33 905,649 -0.73(-1.78%)
Feb 04, 2008 40.27 41.07 39.71 41.07 676,358 +1.11(+2.77%)
Feb 01, 2008 40.59 40.89 39.43 39.96 947,586 -0.48(-1.20%)
Jan 31, 2008 38.75 41.06 38.75 40.44 731,431 +1.19(+3.03%)
Jan 30, 2008 39.93 43.51 39.26 39.26 836,427 -0.98(-2.43%)
Jan 29, 2008 38.15 40.74 38.15 40.24 1,394,011 +4.18(+11.58%)
Jan 28, 2008 35.85 36.17 35.23 36.06 286,489 +0.09(+0.25%)
Jan 25, 2008 35.97 36.53 35.78 35.97 295,179 +0.33(+0.92%)
Jan 24, 2008 35.51 35.96 35.07 35.64 414,428 +0.35(+0.98%)
Jan 23, 2008 33.53 35.41 33.19 35.30 719,790 +0.77(+2.24%)
Jan 22, 2008 33.34 34.91 33.34 34.53 481,221 -0.27(-0.77%)
Jan 21, 2008 34.90 35.74 34.54 34.79 0 +0.00(+0.00%)
Jan 18, 2008 34.90 35.74 34.54 34.79 396,840 -0.02(-0.06%)
Jan 17, 2008 36.76 37.04 34.79 34.81 408,562 -1.78(-4.87%)
Jan 16, 2008 36.90 37.52 36.42 36.59 371,374 -0.52(-1.41%)
Jan 15, 2008 37.56 37.77 36.92 37.12 397,648 -0.57(-1.52%)
Jan 14, 2008 38.05 38.35 37.60 37.69 367,837 -0.05(-0.13%)
Jan 11, 2008 37.95 38.65 37.53 37.74 496,884 -0.45(-1.17%)
Jan 10, 2008 38.49 38.74 37.87 38.19 896,756 -0.86(-2.20%)
Jan 09, 2008 38.80 39.19 38.24 39.05 399,821 +0.12(+0.31%)
Jan 08, 2008 40.62 40.69 38.85 38.93 290,935 -1.46(-3.63%)
Jan 07, 2008 40.99 41.10 40.08 40.39 368,040 -0.46(-1.11%)
Jan 04, 2008 41.80 41.89 40.75 40.85 323,070 -1.43(-3.39%)
Jan 03, 2008 42.25 42.55 42.07 42.28 263,852 +0.16(+0.38%)
Jan 02, 2008 42.35 42.47 41.78 42.13 313,470 -0.33(-0.77%)
Jan 01, 2008 42.85 43.48 42.45 42.45 0 +0.00(+0.00%)
Dec 31, 2007 42.85 43.48 42.45 42.45 181,493 -0.71(-1.65%)
Dec 28, 2007 43.19 43.50 42.81 43.16 173,106 +0.20(+0.46%)
Dec 27, 2007 43.72 43.92 42.88 42.97 229,476 -0.89(-2.03%)
Dec 26, 2007 43.72 44.05 43.48 43.86 137,524 -0.26(-0.58%)
Dec 24, 2007 43.56 44.24 43.43 44.11 76,235 +0.59(+1.36%)
Dec 21, 2007 43.50 43.68 43.42 43.52 522,653 +0.82(+1.92%)
Dec 20, 2007 42.55 42.95 42.25 42.70 472,024 +0.68(+1.63%)
Dec 19, 2007 41.96 42.56 41.72 42.02 624,614 -0.24(-0.56%)
Dec 18, 2007 42.61 42.81 41.78 42.25 534,981 -0.14(-0.33%)
Dec 17, 2007 43.25 43.28 42.24 42.39 339,845 -1.15(-2.64%)
Dec 14, 2007 43.92 44.17 43.50 43.54 205,342 -0.49(-1.12%)
Dec 13, 2007 43.94 44.30 43.80 44.04 315,997 -0.10(-0.22%)
Dec 12, 2007 45.59 45.59 43.87 44.13 373,911 -0.52(-1.17%)
Dec 11, 2007 45.66 45.77 44.59 44.66 285,391 -0.96(-2.10%)
Dec 10, 2007 45.31 45.78 44.95 45.62 208,112 +0.50(+1.12%)
Dec 07, 2007 45.04 45.25 44.57 45.11 172,712 +0.26(+0.57%)
Dec 06, 2007 44.20 44.94 44.06 44.86 509,288 +0.50(+1.14%)
Dec 05, 2007 44.68 44.68 44.17 44.35 297,504 +0.29(+0.65%)
Dec 04, 2007 43.93 44.39 43.86 44.07 285,377 -0.22(-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.