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 (%)
Jul 31, 2006 28.51 28.77 28.33 28.72 257,491 +0.15(+0.52%)
Jul 28, 2006 28.29 28.83 28.26 28.57 442,654 +0.43(+1.54%)
Jul 27, 2006 28.72 28.88 28.10 28.14 261,368 -0.43(-1.52%)
Jul 26, 2006 28.85 28.90 28.24 28.57 316,850 -0.27(-0.93%)
Jul 25, 2006 28.69 29.08 28.45 28.84 757,232 +0.55(+1.93%)
Jul 24, 2006 27.41 28.30 27.45 28.30 320,059 +0.88(+3.22%)
Jul 21, 2006 27.87 27.86 27.30 27.41 375,407 -0.45(-1.61%)
Jul 20, 2006 28.98 29.32 27.83 27.86 295,727 -1.11(-3.85%)
Jul 19, 2006 28.24 29.17 28.24 28.98 467,789 +0.93(+3.31%)
Jul 18, 2006 27.97 28.27 27.54 28.05 403,215 +0.13(+0.48%)
Jul 17, 2006 28.05 28.33 27.75 27.91 255,218 -0.18(-0.64%)
Jul 14, 2006 28.60 28.61 27.85 28.09 309,898 -0.51(-1.78%)
Jul 13, 2006 29.35 29.37 28.57 28.60 389,311 -0.76(-2.57%)
Jul 12, 2006 29.91 30.16 29.30 29.36 323,668 -0.61(-2.05%)
Jul 11, 2006 29.73 30.05 29.27 29.97 634,235 +0.11(+0.38%)
Jul 10, 2006 29.64 30.03 29.60 29.86 252,812 +0.28(+0.96%)
Jul 07, 2006 30.33 30.39 29.53 29.58 372,600 -0.76(-2.49%)
Jul 06, 2006 30.14 30.53 30.14 30.33 671,135 +0.28(+0.92%)
Jul 05, 2006 30.41 30.41 29.41 30.05 522,335 -0.46(-1.50%)
Jul 03, 2006 31.12 31.12 30.22 30.51 695,333 -0.61(-1.95%)
Jun 30, 2006 29.88 31.12 29.42 31.12 3,519,715 +1.30(+4.37%)
Jun 29, 2006 28.83 29.84 28.73 29.81 582,898 +1.16(+4.05%)
Jun 28, 2006 28.14 28.81 27.91 28.66 635,572 +0.52(+1.83%)
Jun 27, 2006 29.08 29.35 28.05 28.14 567,122 -0.93(-3.19%)
Jun 26, 2006 28.79 29.28 28.79 29.07 437,039 +0.46(+1.62%)
Jun 23, 2006 27.83 28.74 27.68 28.60 637,578 +0.72(+2.58%)
Jun 22, 2006 28.22 28.27 27.50 27.88 659,771 -0.46(-1.64%)
Jun 21, 2006 27.71 28.66 27.68 28.35 477,281 +0.74(+2.68%)
Jun 20, 2006 27.87 28.10 27.61 27.61 462,040 -0.26(-0.94%)
Jun 19, 2006 28.12 28.16 27.52 27.87 750,414 -0.16(-0.59%)
Jun 16, 2006 28.24 28.54 27.80 28.03 1,326,360 -0.20(-0.72%)
Jun 15, 2006 27.64 28.42 27.53 28.24 1,110,314 +0.61(+2.19%)
Jun 14, 2006 27.75 28.12 27.30 27.63 672,338 -0.12(-0.43%)
Jun 13, 2006 27.90 28.37 27.30 27.75 772,072 -0.28(-0.99%)
Jun 12, 2006 29.13 29.27 28.03 28.03 557,496 -1.03(-3.55%)
Jun 09, 2006 29.54 29.77 28.86 29.06 436,104 -0.35(-1.20%)
Jun 08, 2006 29.32 29.61 28.54 29.41 834,640 -0.02(-0.05%)
Jun 07, 2006 29.52 30.48 29.39 29.43 1,090,928 +0.13(+0.46%)
Jun 06, 2006 29.62 29.63 29.02 29.29 491,720 -0.16(-0.56%)
Jun 05, 2006 30.37 30.46 29.40 29.46 512,576 -1.06(-3.48%)
Jun 02, 2006 30.67 30.74 30.05 30.52 358,428 -0.07(-0.22%)
Jun 01, 2006 29.97 30.63 29.93 30.59 598,005 +0.53(+1.77%)
May 31, 2006 29.81 30.09 29.48 30.05 599,342 +0.40(+1.34%)
May 30, 2006 30.52 30.63 29.59 29.66 581,962 -0.91(-2.96%)
May 26, 2006 30.42 30.67 30.26 30.56 516,854 +0.19(+0.64%)
May 25, 2006 30.05 30.47 29.99 30.37 651,749 +0.58(+1.93%)
May 24, 2006 29.37 30.02 29.10 29.79 827,554 +0.43(+1.45%)
May 23, 2006 29.73 30.11 29.31 29.37 583,031 -0.28(-0.93%)
May 22, 2006 29.84 29.96 29.31 29.64 1,187,454 -0.38(-1.27%)
May 19, 2006 30.38 30.41 29.69 30.02 919,267 -0.35(-1.16%)
May 18, 2006 30.85 31.22 30.31 30.38 414,579 -0.43(-1.41%)
May 17, 2006 31.71 31.77 30.76 30.81 399,472 -1.08(-3.40%)
May 16, 2006 31.45 31.98 31.15 31.89 652,017 +0.44(+1.40%)
May 15, 2006 31.19 31.52 30.77 31.45 599,475 -0.01(-0.02%)
May 12, 2006 32.24 32.24 31.41 31.46 458,430 -0.88(-2.71%)
May 11, 2006 33.29 33.29 32.22 32.34 503,618 -0.95(-2.85%)
May 10, 2006 33.03 33.47 33.01 33.29 368,723 +0.25(+0.77%)
May 09, 2006 33.26 33.35 32.88 33.03 348,401 -0.22(-0.67%)
May 08, 2006 33.78 34.22 33.22 33.26 574,475 -0.66(-1.94%)
May 05, 2006 33.61 34.12 33.61 33.91 491,853 +0.49(+1.45%)
May 04, 2006 33.29 33.55 33.05 33.43 436,638 +0.13(+0.40%)
May 03, 2006 32.76 33.39 32.66 33.29 577,149 +0.58(+1.78%)
May 02, 2006 31.77 32.71 31.60 32.71 593,326 +1.05(+3.31%)
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.