Crane Company (NY: CR )

95.06 USD +0.75 (+0.79%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.31 40.62 39.84 40.35 364,200 +0.17(+0.42%)
Mar 28, 2008 40.99 41.16 40.12 40.18 197,900 -0.63(-1.54%)
Mar 27, 2008 41.27 41.32 40.56 40.81 180,600 -0.44(-1.07%)
Mar 26, 2008 40.77 41.29 40.41 41.25 285,693 +0.42(+1.03%)
Mar 25, 2008 40.28 41.05 39.95 40.83 446,800 +0.68(+1.69%)
Mar 24, 2008 39.50 40.43 39.50 40.15 456,991 +0.65(+1.65%)
Mar 21, 2008 39.93 40.05 39.34 39.50 441,651 +0.00(+0.00%)
Mar 20, 2008 39.93 40.05 39.34 39.50 441,651 -0.45(-1.13%)
Mar 19, 2008 41.10 41.23 39.89 39.95 318,600 -0.90(-2.20%)
Mar 18, 2008 39.50 40.85 39.32 40.85 398,424 +1.96(+5.04%)
Mar 17, 2008 38.46 39.24 38.31 38.89 333,300 -0.58(-1.47%)
Mar 14, 2008 40.91 41.09 39.01 39.47 271,400 -1.35(-3.31%)
Mar 13, 2008 39.59 40.82 39.20 40.82 381,300 +0.82(+2.05%)
Mar 12, 2008 40.10 40.46 39.87 40.00 456,200 +0.05(+0.13%)
Mar 11, 2008 40.53 40.54 39.27 39.95 562,689 +0.59(+1.50%)
Mar 10, 2008 40.41 40.48 39.30 39.36 288,300 -1.07(-2.65%)
Mar 07, 2008 40.75 40.87 40.37 40.43 430,200 -0.77(-1.87%)
Mar 06, 2008 41.43 41.73 41.09 41.20 457,000 -0.54(-1.29%)
Mar 05, 2008 41.60 41.93 41.41 41.74 465,637 +0.06(+0.14%)
Mar 04, 2008 41.63 41.85 41.15 41.68 364,000 -0.20(-0.48%)
Mar 03, 2008 40.94 41.93 40.92 41.88 307,404 +0.65(+1.58%)
Feb 29, 2008 42.10 42.22 41.17 41.23 346,908 -1.52(-3.56%)
Feb 28, 2008 43.31 43.31 42.41 42.75 463,600 -0.70(-1.61%)
Feb 27, 2008 43.36 43.87 43.08 43.45 309,000 -0.20(-0.46%)
Feb 26, 2008 43.89 44.16 43.37 43.65 456,252 -0.37(-0.84%)
Feb 25, 2008 42.85 44.07 42.49 44.02 440,100 +1.30(+3.04%)
Feb 22, 2008 42.65 42.72 41.69 42.72 404,400 +0.24(+0.56%)
Feb 21, 2008 43.50 43.65 42.45 42.48 310,700 -0.93(-2.14%)
Feb 20, 2008 42.01 43.50 41.89 43.41 408,761 +1.03(+2.43%)
Feb 19, 2008 42.79 42.86 42.23 42.38 288,200 -0.05(-0.12%)
Feb 18, 2008 42.46 42.46 41.91 42.43 0 +0.00(+0.00%)
Feb 15, 2008 42.46 42.46 41.91 42.43 279,100 -0.26(-0.61%)
Feb 14, 2008 42.81 42.98 42.47 42.69 371,014 -0.15(-0.35%)
Feb 13, 2008 42.15 43.09 42.15 42.84 338,865 +0.93(+2.22%)
Feb 12, 2008 41.96 42.35 41.50 41.91 263,800 +0.03(+0.07%)
Feb 11, 2008 41.65 42.12 41.18 41.88 333,300 +0.19(+0.46%)
Feb 08, 2008 41.32 41.88 40.93 41.69 510,232 +0.19(+0.46%)
Feb 07, 2008 40.96 42.01 40.77 41.50 645,487 +0.31(+0.75%)
Feb 06, 2008 40.89 41.50 40.79 41.19 693,800 +0.43(+1.05%)
Feb 05, 2008 40.69 41.05 40.50 40.76 896,200 -0.74(-1.78%)
Feb 04, 2008 40.69 41.50 40.13 41.50 669,302 +1.12(+2.77%)
Feb 01, 2008 41.02 41.32 39.85 40.38 937,700 -0.49(-1.20%)
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%)
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.