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 (%)
Sep 29, 2006 31.62 31.67 31.03 31.27 313,636 -0.34(-1.09%)
Sep 28, 2006 31.60 31.88 31.30 31.61 237,566 -0.03(-0.09%)
Sep 27, 2006 31.54 32.00 31.54 31.64 314,171 +0.10(+0.33%)
Sep 26, 2006 30.71 31.54 30.64 31.54 461,497 +0.81(+2.63%)
Sep 25, 2006 30.46 30.88 30.41 30.73 280,347 +0.42(+1.38%)
Sep 22, 2006 30.54 30.56 30.13 30.31 212,566 -0.31(-1.00%)
Sep 21, 2006 31.04 31.04 30.56 30.62 344,919 -0.43(-1.37%)
Sep 20, 2006 30.48 31.16 30.44 31.04 327,673 +0.70(+2.32%)
Sep 19, 2006 30.25 30.42 29.88 30.34 337,700 +0.04(+0.15%)
Sep 18, 2006 30.35 30.56 30.09 30.29 240,508 -0.02(-0.07%)
Sep 15, 2006 30.71 30.74 30.27 30.32 548,796 -0.35(-1.15%)
Sep 14, 2006 30.68 30.77 30.63 30.67 309,358 -0.06(-0.19%)
Sep 13, 2006 30.31 30.77 30.19 30.73 362,834 +0.42(+1.38%)
Sep 12, 2006 29.79 30.32 29.74 30.31 239,438 +0.59(+1.99%)
Sep 11, 2006 29.72 29.88 29.43 29.72 293,181 +0.00(+0.00%)
Sep 08, 2006 29.47 29.85 29.47 29.72 228,609 +0.09(+0.30%)
Sep 07, 2006 29.70 29.83 29.44 29.63 268,582 -0.16(-0.53%)
Sep 06, 2006 30.14 30.17 29.73 29.79 187,834 -0.47(-1.56%)
Sep 05, 2006 30.05 30.43 29.85 30.26 227,005 +0.15(+0.50%)
Sep 01, 2006 29.99 30.27 29.85 30.11 254,278 +0.20(+0.68%)
Aug 31, 2006 29.82 30.07 29.72 29.91 379,946 -0.02(-0.08%)
Aug 30, 2006 29.73 29.96 29.63 29.93 309,492 +0.28(+0.93%)
Aug 29, 2006 29.28 29.76 29.20 29.65 458,288 +0.41(+1.41%)
Aug 28, 2006 29.10 29.40 29.10 29.24 192,246 +0.10(+0.36%)
Aug 25, 2006 28.91 29.25 28.80 29.13 125,401 +0.10(+0.33%)
Aug 24, 2006 29.28 29.33 28.79 29.04 209,491 -0.22(-0.77%)
Aug 23, 2006 29.43 29.73 28.98 29.26 204,812 -0.16(-0.53%)
Aug 22, 2006 28.76 29.58 28.76 29.42 219,518 +0.25(+0.85%)
Aug 21, 2006 29.36 29.46 29.05 29.17 184,491 -0.35(-1.19%)
Aug 18, 2006 29.73 29.75 29.28 29.52 168,181 -0.20(-0.68%)
Aug 17, 2006 29.72 29.92 29.53 29.73 175,401 -0.08(-0.28%)
Aug 16, 2006 29.31 29.92 29.21 29.81 147,860 +0.52(+1.79%)
Aug 15, 2006 28.65 29.29 28.63 29.28 122,459 +0.85(+3.00%)
Aug 14, 2006 28.53 28.82 28.35 28.43 230,882 +0.06(+0.21%)
Aug 11, 2006 28.64 28.66 28.01 28.37 245,588 -0.28(-0.97%)
Aug 10, 2006 28.74 28.90 28.44 28.65 314,304 -0.16(-0.57%)
Aug 09, 2006 29.36 29.53 28.79 28.81 227,139 -0.39(-1.33%)
Aug 08, 2006 29.68 29.76 29.12 29.20 274,598 -0.28(-0.94%)
Aug 07, 2006 29.41 29.63 29.21 29.48 186,631 +0.07(+0.23%)
Aug 04, 2006 29.92 30.05 29.13 29.41 243,449 -0.43(-1.43%)
Aug 03, 2006 29.47 29.93 29.31 29.84 244,652 +0.32(+1.09%)
Aug 02, 2006 29.44 29.80 29.28 29.52 256,818 +0.15(+0.51%)
Aug 01, 2006 28.80 29.46 28.78 29.37 488,369 +0.64(+2.24%)
Jul 31, 2006 28.51 28.78 28.33 28.72 257,486 +0.15(+0.52%)
Jul 28, 2006 28.29 28.84 28.26 28.57 442,647 +0.43(+1.54%)
Jul 27, 2006 28.72 28.88 28.10 28.14 261,363 -0.43(-1.52%)
Jul 26, 2006 28.85 28.90 28.24 28.57 316,844 -0.27(-0.93%)
Jul 25, 2006 28.69 29.08 28.45 28.84 757,219 +0.55(+1.93%)
Jul 24, 2006 27.41 28.30 27.45 28.30 320,053 +0.88(+3.22%)
Jul 21, 2006 27.87 27.86 27.30 27.41 375,401 -0.45(-1.61%)
Jul 20, 2006 28.98 29.32 27.83 27.86 295,721 -1.11(-3.85%)
Jul 19, 2006 28.24 29.17 28.24 28.98 467,780 +0.93(+3.31%)
Jul 18, 2006 27.98 28.27 27.54 28.05 403,208 +0.13(+0.48%)
Jul 17, 2006 28.05 28.33 27.75 27.92 255,213 -0.18(-0.64%)
Jul 14, 2006 28.60 28.61 27.85 28.09 309,893 -0.51(-1.78%)
Jul 13, 2006 29.35 29.37 28.57 28.60 389,304 -0.76(-2.57%)
Jul 12, 2006 29.91 30.16 29.30 29.36 323,663 -0.61(-2.05%)
Jul 11, 2006 29.73 30.05 29.27 29.97 634,224 +0.11(+0.38%)
Jul 10, 2006 29.64 30.03 29.60 29.86 252,807 +0.28(+0.96%)
Jul 07, 2006 30.33 30.39 29.53 29.58 372,593 -0.76(-2.49%)
Jul 06, 2006 30.14 30.53 30.14 30.33 671,123 +0.28(+0.92%)
Jul 05, 2006 30.41 30.41 29.41 30.05 522,326 -0.46(-1.50%)
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.