Crane Company (NY: CR )

134.70 -0.19 (-0.14%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.81 30.09 29.48 30.05 599,331 +0.40(+1.34%)
May 30, 2006 30.52 30.63 29.59 29.66 581,951 -0.91(-2.96%)
May 26, 2006 30.42 30.67 30.26 30.56 516,844 +0.19(+0.64%)
May 25, 2006 30.05 30.47 29.99 30.37 651,738 +0.58(+1.93%)
May 24, 2006 29.37 30.02 29.10 29.79 827,540 +0.43(+1.45%)
May 23, 2006 29.73 30.11 29.31 29.37 583,021 -0.28(-0.93%)
May 22, 2006 29.85 29.96 29.31 29.64 1,187,433 -0.38(-1.27%)
May 19, 2006 30.38 30.41 29.69 30.02 919,251 -0.35(-1.16%)
May 18, 2006 30.86 31.22 30.31 30.38 414,572 -0.43(-1.41%)
May 17, 2006 31.72 31.77 30.76 30.81 399,465 -1.08(-3.40%)
May 16, 2006 31.45 31.98 31.15 31.89 652,005 +0.44(+1.40%)
May 15, 2006 31.19 31.52 30.77 31.45 599,465 -0.01(-0.02%)
May 12, 2006 32.24 32.24 31.41 31.46 458,422 -0.88(-2.71%)
May 11, 2006 33.29 33.29 32.22 32.34 503,609 -0.95(-2.85%)
May 10, 2006 33.03 33.47 33.01 33.29 368,716 +0.25(+0.77%)
May 09, 2006 33.26 33.35 32.88 33.03 348,395 -0.22(-0.67%)
May 08, 2006 33.78 34.22 33.22 33.26 574,465 -0.66(-1.94%)
May 05, 2006 33.62 34.12 33.62 33.91 491,844 +0.49(+1.45%)
May 04, 2006 33.29 33.55 33.05 33.43 436,631 +0.13(+0.40%)
May 03, 2006 32.76 33.39 32.66 33.29 577,139 +0.58(+1.78%)
May 02, 2006 31.77 32.71 31.60 32.71 593,315 +1.05(+3.31%)
May 01, 2006 31.60 31.87 31.42 31.66 1,316,042 +0.06(+0.19%)
Apr 28, 2006 31.57 31.96 31.42 31.60 705,347 -0.14(-0.45%)
Apr 27, 2006 32.04 32.54 31.58 31.75 512,700 -0.48(-1.49%)
Apr 26, 2006 32.68 33.21 32.04 32.22 513,502 -0.31(-0.94%)
Apr 25, 2006 33.36 33.41 32.25 32.53 699,866 +0.35(+1.09%)
Apr 24, 2006 32.01 32.30 31.39 32.18 403,475 +0.16(+0.51%)
Apr 21, 2006 32.16 32.35 31.79 32.01 346,657 +0.07(+0.23%)
Apr 20, 2006 31.64 32.01 31.56 31.94 300,668 +0.20(+0.64%)
Apr 19, 2006 31.62 32.03 31.27 31.74 375,133 +0.19(+0.62%)
Apr 18, 2006 30.20 31.72 30.29 31.54 631,818 +1.35(+4.48%)
Apr 17, 2006 30.22 30.44 29.95 30.19 310,427 -0.13(-0.42%)
Apr 13, 2006 30.26 30.59 30.03 30.32 201,069 +0.06(+0.20%)
Apr 12, 2006 29.97 30.26 29.87 30.26 305,882 +0.29(+0.97%)
Apr 11, 2006 30.47 30.69 29.92 29.96 275,267 -0.43(-1.40%)
Apr 10, 2006 30.21 30.51 29.96 30.39 213,502 +0.16(+0.52%)
Apr 07, 2006 30.47 30.82 29.95 30.23 288,235 -0.16(-0.54%)
Apr 06, 2006 30.52 30.59 29.96 30.40 222,727 -0.18(-0.59%)
Apr 05, 2006 30.42 30.68 29.96 30.58 195,320 +0.14(+0.47%)
Apr 04, 2006 30.15 30.72 29.97 30.44 217,780 +0.24(+0.79%)
Apr 03, 2006 30.68 30.89 30.17 30.20 241,577 -0.48(-1.56%)
Mar 31, 2006 30.77 30.87 30.33 30.68 367,112 +0.21(+0.69%)
Mar 30, 2006 30.50 30.70 30.20 30.47 219,919 +0.03(+0.10%)
Mar 29, 2006 30.12 30.76 30.07 30.44 274,598 +0.37(+1.22%)
Mar 28, 2006 30.11 30.78 30.03 30.07 422,192 +0.07(+0.25%)
Mar 27, 2006 29.92 29.99 29.78 29.99 233,556 +0.09(+0.30%)
Mar 24, 2006 29.86 30.23 29.85 29.91 195,187 +0.10(+0.33%)
Mar 23, 2006 29.83 30.15 29.68 29.81 326,470 +0.00(+0.00%)
Mar 22, 2006 29.01 29.86 28.98 29.81 270,187 +0.79(+2.73%)
Mar 21, 2006 29.29 29.59 29.01 29.01 436,764 -0.37(-1.27%)
Mar 20, 2006 29.88 29.88 29.26 29.39 293,449 -0.49(-1.65%)
Mar 17, 2006 29.92 30.09 29.64 29.88 992,246 +0.25(+0.86%)
Mar 16, 2006 29.79 29.81 29.55 29.63 184,491 +0.01(+0.03%)
Mar 15, 2006 29.01 29.65 29.00 29.62 303,743 +0.58(+1.98%)
Mar 14, 2006 28.57 29.10 28.29 29.04 198,262 +0.49(+1.73%)
Mar 13, 2006 28.73 29.10 28.42 28.55 227,272 -0.10(-0.37%)
Mar 10, 2006 28.39 28.79 28.12 28.66 231,149 +0.26(+0.92%)
Mar 09, 2006 28.48 29.28 28.31 28.39 336,497 -0.09(-0.31%)
Mar 08, 2006 28.46 28.54 27.90 28.48 378,609 -0.04(-0.16%)
Mar 07, 2006 28.80 28.80 28.40 28.53 312,433 -0.34(-1.19%)
Mar 06, 2006 28.21 29.10 28.21 28.87 395,855 -0.04(-0.16%)
Mar 03, 2006 29.05 29.43 28.91 28.92 257,085 -0.28(-0.97%)
Mar 02, 2006 29.54 29.61 28.96 29.20 409,893 -0.34(-1.14%)
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.