Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.30 37.77 36.76 37.32 366,700 +0.02(+0.05%)
Jan 30, 2006 36.91 37.54 36.87 37.30 256,900 +0.32(+0.87%)
Jan 27, 2006 37.00 37.18 36.54 36.98 292,700 -0.01(-0.03%)
Jan 26, 2006 37.33 37.21 36.67 36.99 393,100 -0.33(-0.88%)
Jan 25, 2006 37.71 37.91 37.03 37.32 281,400 -0.29(-0.77%)
Jan 24, 2006 37.00 38.39 36.90 37.61 493,100 +1.19(+3.27%)
Jan 23, 2006 36.19 36.66 36.01 36.42 233,600 +0.33(+0.91%)
Jan 20, 2006 37.45 37.45 36.05 36.09 263,100 -1.24(-3.32%)
Jan 19, 2006 36.54 37.35 36.42 37.33 142,600 +0.92(+2.53%)
Jan 18, 2006 36.38 36.70 36.17 36.41 169,100 -0.17(-0.46%)
Jan 17, 2006 36.30 36.69 36.02 36.58 242,600 +0.13(+0.36%)
Jan 13, 2006 36.71 36.90 36.44 36.45 194,300 -0.13(-0.36%)
Jan 12, 2006 36.57 36.95 36.48 36.58 195,300 +0.02(+0.05%)
Jan 11, 2006 36.84 36.84 36.18 36.56 271,200 -0.24(-0.65%)
Jan 10, 2006 36.37 37.00 36.34 36.80 282,100 +0.09(+0.25%)
Jan 09, 2006 36.27 36.79 36.24 36.71 241,700 +0.38(+1.05%)
Jan 06, 2006 35.94 36.33 35.66 36.33 297,100 +0.73(+2.05%)
Jan 05, 2006 35.65 35.71 35.13 35.60 298,000 -0.11(-0.31%)
Jan 04, 2006 35.86 36.01 35.61 35.71 229,900 -0.21(-0.58%)
Jan 03, 2006 35.57 35.94 34.61 35.92 359,300 +0.65(+1.84%)
Dec 30, 2005 35.27 35.42 34.93 35.27 309,400 +0.01(+0.03%)
Dec 29, 2005 35.76 35.84 35.25 35.26 295,000 -0.60(-1.67%)
Dec 28, 2005 35.82 36.07 35.50 35.86 260,700 +0.25(+0.70%)
Dec 27, 2005 36.50 36.50 35.46 35.61 320,900 -0.92(-2.52%)
Dec 23, 2005 36.45 36.86 36.43 36.53 174,600 +0.08(+0.22%)
Dec 22, 2005 36.40 36.49 36.07 36.45 247,700 +0.41(+1.14%)
Dec 21, 2005 36.38 36.51 35.97 36.04 497,200 -0.12(-0.33%)
Dec 20, 2005 36.10 36.55 35.95 36.16 321,300 +0.21(+0.58%)
Dec 19, 2005 37.15 37.15 35.92 35.95 468,700 -1.20(-3.23%)
Dec 16, 2005 37.14 37.77 36.95 37.15 964,500 +0.08(+0.22%)
Dec 15, 2005 36.55 37.13 36.17 37.07 1,034,000 +1.20(+3.35%)
Dec 14, 2005 36.00 36.84 35.55 35.87 1,133,500 +1.62(+4.73%)
Dec 13, 2005 33.50 35.40 33.50 34.25 550,000 +0.90(+2.70%)
Dec 12, 2005 33.35 33.50 33.21 33.35 344,500 +0.23(+0.69%)
Dec 09, 2005 32.81 33.12 32.65 33.12 213,700 +0.46(+1.41%)
Dec 08, 2005 32.80 33.32 32.55 32.66 188,800 -0.06(-0.18%)
Dec 07, 2005 33.01 33.35 32.68 32.72 354,000 -0.29(-0.88%)
Dec 06, 2005 33.05 33.29 32.82 33.01 267,600 +0.09(+0.27%)
Dec 05, 2005 32.98 33.36 32.83 32.92 438,400 +0.00(+0.00%)
Dec 02, 2005 32.79 32.94 32.40 32.92 218,300 +0.15(+0.46%)
Dec 01, 2005 32.10 32.82 32.04 32.77 353,400 +1.02(+3.21%)
Nov 30, 2005 31.46 31.97 31.45 31.75 253,400 +0.35(+1.11%)
Nov 29, 2005 31.17 31.61 31.13 31.40 203,500 +0.22(+0.71%)
Nov 28, 2005 32.15 32.25 30.96 31.18 265,600 -1.08(-3.35%)
Nov 25, 2005 32.18 32.35 32.02 32.26 43,800 +0.16(+0.50%)
Nov 23, 2005 32.26 32.30 32.02 32.10 156,800 -0.17(-0.53%)
Nov 22, 2005 32.05 32.47 31.85 32.27 281,000 +0.12(+0.37%)
Nov 21, 2005 31.80 32.26 31.37 32.15 314,000 +0.41(+1.29%)
Nov 18, 2005 31.60 31.87 31.30 31.74 315,500 +0.29(+0.92%)
Nov 17, 2005 31.32 31.65 31.20 31.45 247,700 +0.37(+1.19%)
Nov 16, 2005 31.20 31.32 30.66 31.08 200,600 -0.02(-0.06%)
Nov 15, 2005 30.93 31.42 30.65 31.10 249,100 +0.18(+0.58%)
Nov 14, 2005 31.36 31.36 30.79 30.92 224,500 -0.37(-1.18%)
Nov 11, 2005 31.36 31.39 30.89 31.29 243,100 +0.03(+0.10%)
Nov 10, 2005 31.17 31.37 30.45 31.26 213,900 +0.18(+0.58%)
Nov 09, 2005 31.36 31.54 30.85 31.08 188,400 -0.22(-0.70%)
Nov 08, 2005 31.50 31.51 31.03 31.30 252,000 -0.36(-1.14%)
Nov 07, 2005 31.18 31.88 30.92 31.66 294,700 +0.73(+2.36%)
Nov 04, 2005 31.15 31.27 30.66 30.93 227,900 -0.17(-0.55%)
Nov 03, 2005 30.99 31.52 30.70 31.10 423,700 +0.11(+0.35%)
Nov 02, 2005 30.60 31.16 30.51 30.99 505,000 +0.39(+1.27%)
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.