Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.29 28.96 28.11 28.82 622,120 +0.40(+1.39%)
Jun 27, 2008 28.93 29.13 28.16 28.42 1,145,044 -0.63(-2.16%)
Jun 26, 2008 29.98 29.98 28.98 29.05 648,232 -1.16(-3.84%)
Jun 25, 2008 31.20 31.31 30.11 30.21 825,673 -0.80(-2.58%)
Jun 24, 2008 30.62 31.24 30.32 31.01 950,518 +0.34(+1.10%)
Jun 23, 2008 30.29 30.88 30.29 30.67 453,923 +0.46(+1.53%)
Jun 20, 2008 30.74 30.74 30.11 30.21 686,466 -0.74(-2.39%)
Jun 19, 2008 30.52 30.95 30.51 30.95 654,103 +0.40(+1.30%)
Jun 18, 2008 30.67 30.89 30.31 30.56 503,242 -0.27(-0.87%)
Jun 17, 2008 31.51 31.61 30.73 30.82 563,381 -0.54(-1.72%)
Jun 16, 2008 31.49 31.71 30.82 31.36 605,302 -0.25(-0.80%)
Jun 13, 2008 31.68 32.01 31.42 31.62 366,172 +0.25(+0.81%)
Jun 12, 2008 31.40 32.12 31.30 31.36 572,317 +0.07(+0.22%)
Jun 11, 2008 31.57 31.76 31.06 31.30 709,428 -0.35(-1.11%)
Jun 10, 2008 31.63 31.94 31.33 31.65 495,740 +0.00(+0.00%)
Jun 09, 2008 32.12 32.29 31.52 31.65 763,936 -0.52(-1.60%)
Jun 06, 2008 32.91 33.02 32.16 32.16 887,120 -1.23(-3.70%)
Jun 05, 2008 33.84 34.04 33.20 33.40 1,150,143 -0.56(-1.65%)
Jun 04, 2008 33.88 34.24 33.60 33.96 376,026 +0.10(+0.31%)
Jun 03, 2008 34.24 34.46 33.61 33.85 634,877 -0.36(-1.05%)
Jun 02, 2008 34.12 34.63 33.94 34.21 611,478 +0.07(+0.20%)
May 30, 2008 33.17 34.15 33.17 34.15 811,926 +0.85(+2.56%)
May 29, 2008 32.04 33.43 31.59 33.29 1,040,602 +1.71(+5.40%)
May 28, 2008 31.50 31.66 31.41 31.59 483,737 -0.04(-0.12%)
May 27, 2008 31.62 31.71 31.30 31.62 322,071 +0.12(+0.38%)
May 26, 2008 31.48 31.68 31.41 31.51 0 +0.00(+0.00%)
May 23, 2008 31.48 31.68 31.41 31.51 374,167 -0.19(-0.61%)
May 22, 2008 31.45 32.04 31.45 31.70 361,442 +0.19(+0.62%)
May 21, 2008 31.98 32.16 31.48 31.51 321,222 -0.33(-1.03%)
May 20, 2008 32.00 32.05 31.71 31.83 497,085 -0.34(-1.05%)
May 19, 2008 31.77 32.54 31.58 32.17 490,766 +0.53(+1.68%)
May 16, 2008 30.86 31.68 30.73 31.64 558,411 +0.99(+3.25%)
May 15, 2008 30.43 30.69 30.22 30.64 282,424 +0.17(+0.56%)
May 14, 2008 30.54 30.79 30.29 30.47 1,194,830 +0.13(+0.44%)
May 13, 2008 30.44 30.56 30.12 30.34 580,791 -0.03(-0.10%)
May 12, 2008 30.32 30.41 30.15 30.37 686,103 +0.15(+0.50%)
May 09, 2008 29.73 30.31 29.59 30.22 167,678 +0.18(+0.60%)
May 08, 2008 30.24 30.30 29.87 30.04 405,443 -0.20(-0.67%)
May 07, 2008 30.93 31.06 30.20 30.24 230,976 -0.70(-2.27%)
May 06, 2008 31.05 31.06 30.63 30.94 342,296 +0.01(+0.05%)
May 05, 2008 30.58 31.03 30.41 30.93 360,319 +0.21(+0.68%)
May 02, 2008 31.24 31.37 30.46 30.72 360,723 -0.45(-1.44%)
May 01, 2008 30.73 31.18 30.32 31.17 381,953 +0.55(+1.78%)
Apr 30, 2008 30.87 31.26 30.61 30.62 446,159 -0.23(-0.75%)
Apr 29, 2008 30.99 31.09 30.69 30.85 418,634 -0.22(-0.72%)
Apr 28, 2008 31.08 31.21 30.72 31.08 328,218 +0.05(+0.17%)
Apr 25, 2008 31.05 31.10 30.56 31.03 298,348 +0.06(+0.19%)
Apr 24, 2008 30.90 31.18 30.27 30.97 617,600 -0.13(-0.41%)
Apr 23, 2008 30.28 31.21 30.28 31.09 700,140 +0.84(+2.77%)
Apr 22, 2008 32.46 32.50 30.11 30.26 1,027,594 -2.27(-6.99%)
Apr 21, 2008 32.06 32.74 31.74 32.53 624,118 +0.47(+1.47%)
Apr 18, 2008 32.02 32.15 31.87 32.06 411,582 +0.61(+1.93%)
Apr 17, 2008 31.36 31.54 31.23 31.45 283,944 -0.10(-0.31%)
Apr 16, 2008 30.78 31.59 30.67 31.55 410,123 +0.96(+3.15%)
Apr 15, 2008 30.46 30.83 30.35 30.59 540,841 +0.18(+0.59%)
Apr 14, 2008 30.47 30.65 30.32 30.41 567,253 +0.00(+0.00%)
Apr 11, 2008 30.67 30.73 30.31 30.41 402,948 -0.50(-1.62%)
Apr 10, 2008 31.00 31.16 30.59 30.91 1,118,469 -0.02(-0.07%)
Apr 09, 2008 31.48 31.73 30.83 30.93 446,665 -0.58(-1.83%)
Apr 08, 2008 31.51 31.60 31.30 31.51 221,528 -0.23(-0.73%)
Apr 07, 2008 31.86 31.93 31.52 31.74 307,759 +0.00(+0.00%)
Apr 04, 2008 31.17 31.85 31.13 31.74 328,080 +0.44(+1.41%)
Apr 03, 2008 31.30 31.50 31.03 31.30 346,297 -0.07(-0.21%)
Apr 02, 2008 31.30 31.44 30.97 31.36 377,947 +0.23(+0.74%)
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.