Crane Company (NY: CR )

133.72 -1.17 (-0.87%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.83 28.91 28.41 28.47 669,117 -0.28(-0.99%)
Feb 27, 2007 29.46 29.47 28.48 28.75 567,112 -1.06(-3.56%)
Feb 26, 2007 29.99 29.99 29.70 29.82 277,673 -0.28(-0.92%)
Feb 23, 2007 29.82 30.12 29.74 30.09 265,775 +0.27(+0.90%)
Feb 22, 2007 29.84 30.17 29.66 29.82 177,005 -0.03(-0.10%)
Feb 21, 2007 29.70 29.88 29.61 29.85 248,128 +0.13(+0.45%)
Feb 20, 2007 29.51 29.76 29.43 29.72 197,860 +0.16(+0.56%)
Feb 16, 2007 29.70 29.70 29.47 29.55 144,786 -0.21(-0.70%)
Feb 15, 2007 29.59 29.82 29.43 29.76 234,358 +0.17(+0.58%)
Feb 14, 2007 29.48 29.87 29.42 29.59 384,558 +0.28(+0.97%)
Feb 13, 2007 29.10 29.39 29.01 29.31 311,153 +0.32(+1.11%)
Feb 12, 2007 29.06 29.08 28.81 28.98 256,751 +0.02(+0.08%)
Feb 09, 2007 29.17 29.27 28.82 28.96 237,967 -0.25(-0.87%)
Feb 08, 2007 29.28 29.39 29.07 29.22 184,625 -0.09(-0.31%)
Feb 07, 2007 29.30 29.43 29.16 29.31 216,711 +0.04(+0.13%)
Feb 06, 2007 29.35 29.49 29.22 29.27 243,582 -0.08(-0.28%)
Feb 05, 2007 29.25 29.46 28.99 29.35 273,663 +0.03(+0.10%)
Feb 02, 2007 29.76 29.83 29.27 29.32 363,770 -0.34(-1.13%)
Feb 01, 2007 29.14 29.73 29.04 29.66 533,288 +0.61(+2.11%)
Jan 31, 2007 29.09 29.25 28.79 29.04 969,652 -0.04(-0.15%)
Jan 30, 2007 29.67 31.03 28.87 29.09 1,905,748 +1.36(+4.91%)
Jan 29, 2007 27.86 28.03 27.71 27.73 431,417 +0.04(+0.16%)
Jan 26, 2007 27.62 27.77 27.45 27.68 482,754 +0.06(+0.22%)
Jan 25, 2007 27.82 27.82 27.57 27.62 513,636 -0.19(-0.70%)
Jan 24, 2007 27.68 27.89 27.65 27.82 485,561 +0.08(+0.30%)
Jan 23, 2007 27.34 27.85 27.34 27.74 362,967 +0.29(+1.06%)
Jan 22, 2007 27.23 27.51 26.98 27.44 460,427 +0.23(+0.85%)
Jan 19, 2007 26.85 27.29 26.78 27.21 221,524 +0.26(+0.97%)
Jan 18, 2007 26.61 27.28 26.38 26.95 279,812 -0.07(-0.28%)
Jan 17, 2007 27.11 27.37 26.93 27.03 341,310 -0.29(-1.07%)
Jan 16, 2007 27.38 27.45 27.09 27.32 334,358 +0.06(+0.22%)
Jan 12, 2007 27.44 27.47 27.14 27.26 395,588 -0.13(-0.49%)
Jan 11, 2007 27.18 27.49 27.18 27.39 183,021 +0.36(+1.33%)
Jan 10, 2007 26.85 27.10 26.70 27.03 248,663 +0.10(+0.39%)
Jan 09, 2007 26.76 26.97 26.66 26.93 429,278 +0.16(+0.59%)
Jan 08, 2007 26.79 26.88 26.48 26.77 472,593 -0.02(-0.06%)
Jan 05, 2007 26.55 27.27 26.55 26.79 458,556 -0.03(-0.11%)
Jan 04, 2007 27.04 27.12 26.71 26.82 670,187 -0.31(-1.13%)
Jan 03, 2007 27.58 27.65 27.00 27.12 576,470 -0.28(-1.04%)
Dec 29, 2006 27.45 27.64 27.30 27.41 308,021 -0.11(-0.41%)
Dec 28, 2006 27.27 27.68 27.26 27.52 503,877 +0.16(+0.60%)
Dec 27, 2006 27.13 27.45 27.13 27.35 230,614 +0.41(+1.53%)
Dec 26, 2006 26.78 27.11 26.70 26.94 382,754 +0.16(+0.61%)
Dec 22, 2006 27.04 27.13 26.74 26.78 357,352 -0.28(-1.05%)
Dec 21, 2006 27.18 27.47 26.99 27.06 320,588 -0.12(-0.44%)
Dec 20, 2006 27.08 27.35 26.93 27.18 625,133 +0.18(+0.66%)
Dec 19, 2006 27.00 27.15 26.88 27.00 834,224 -0.10(-0.36%)
Dec 18, 2006 27.07 27.33 27.06 27.10 628,877 +0.02(+0.08%)
Dec 15, 2006 27.21 27.21 26.94 27.08 636,230 +0.07(+0.28%)
Dec 14, 2006 26.70 27.14 26.55 27.00 634,224 +0.34(+1.26%)
Dec 13, 2006 26.97 27.00 26.59 26.67 852,540 -0.36(-1.33%)
Dec 12, 2006 27.64 27.64 26.48 27.03 1,391,845 -1.35(-4.77%)
Dec 11, 2006 28.42 28.60 28.36 28.38 488,101 -0.05(-0.18%)
Dec 08, 2006 28.16 28.48 28.11 28.43 529,278 +0.16(+0.58%)
Dec 07, 2006 28.33 28.53 28.12 28.27 436,497 -0.02(-0.05%)
Dec 06, 2006 28.12 28.39 28.12 28.28 393,983 +0.10(+0.37%)
Dec 05, 2006 28.46 28.46 27.90 28.18 539,572 -0.12(-0.42%)
Dec 04, 2006 28.14 28.39 28.04 28.30 589,973 +0.23(+0.83%)
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.