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 (%)
Apr 30, 2007 32.39 32.39 31.78 31.80 487,566 -0.51(-1.57%)
Apr 27, 2007 32.13 32.58 31.95 32.31 590,240 +0.11(+0.35%)
Apr 26, 2007 32.07 32.28 32.02 32.19 543,582 +0.06(+0.19%)
Apr 25, 2007 32.91 32.92 31.79 32.13 1,148,796 -1.08(-3.27%)
Apr 24, 2007 32.54 33.65 31.87 33.22 1,374,331 +2.02(+6.47%)
Apr 23, 2007 31.08 31.30 31.05 31.20 248,128 +0.18(+0.58%)
Apr 20, 2007 31.04 31.12 30.87 31.02 342,246 +0.14(+0.46%)
Apr 19, 2007 30.37 30.95 30.17 30.88 355,748 +0.22(+0.71%)
Apr 18, 2007 30.76 30.82 30.48 30.66 185,294 -0.21(-0.68%)
Apr 17, 2007 30.87 30.93 30.75 30.87 124,465 +0.04(+0.15%)
Apr 16, 2007 30.49 30.84 30.44 30.83 180,347 +0.43(+1.43%)
Apr 13, 2007 30.55 30.59 30.26 30.39 205,882 -0.07(-0.25%)
Apr 12, 2007 30.43 30.52 30.17 30.47 264,839 -0.01(-0.02%)
Apr 11, 2007 30.78 30.88 30.41 30.47 298,529 -0.31(-1.02%)
Apr 10, 2007 30.69 30.85 30.67 30.79 224,866 +0.17(+0.56%)
Apr 09, 2007 30.47 30.67 30.38 30.62 265,240 +0.22(+0.74%)
Apr 05, 2007 30.44 30.48 30.37 30.39 146,390 -0.05(-0.17%)
Apr 04, 2007 30.56 30.63 30.39 30.44 290,641 -0.07(-0.25%)
Apr 03, 2007 30.50 30.67 30.34 30.52 257,219 +0.13(+0.42%)
Apr 02, 2007 30.23 30.43 30.20 30.39 238,101 +0.16(+0.52%)
Mar 30, 2007 30.15 30.44 30.02 30.23 224,465 +0.08(+0.27%)
Mar 29, 2007 29.82 30.15 29.74 30.15 487,165 +0.52(+1.77%)
Mar 28, 2007 29.62 29.68 29.29 29.63 306,951 -0.03(-0.10%)
Mar 27, 2007 29.93 29.93 29.49 29.66 242,246 -0.34(-1.15%)
Mar 26, 2007 30.20 30.20 29.81 30.00 248,796 -0.13(-0.45%)
Mar 23, 2007 29.99 30.23 29.93 30.14 324,866 +0.17(+0.57%)
Mar 22, 2007 30.27 30.27 29.81 29.96 464,973 -0.26(-0.87%)
Mar 21, 2007 29.84 30.28 29.79 30.23 296,524 +0.31(+1.03%)
Mar 20, 2007 29.96 29.99 29.83 29.92 304,679 -0.04(-0.15%)
Mar 19, 2007 29.87 29.99 29.78 29.96 680,615 +0.19(+0.65%)
Mar 16, 2007 29.62 29.78 29.49 29.77 752,005 +0.20(+0.68%)
Mar 15, 2007 29.58 29.67 29.51 29.57 528,208 +0.01(+0.03%)
Mar 14, 2007 29.32 29.56 28.94 29.56 462,967 +0.31(+1.05%)
Mar 13, 2007 29.52 29.45 29.13 29.25 420,454 -0.27(-0.91%)
Mar 12, 2007 29.40 29.59 29.36 29.52 257,887 -0.01(-0.05%)
Mar 09, 2007 29.46 29.62 29.32 29.54 384,625 +0.21(+0.71%)
Mar 08, 2007 29.14 29.39 29.02 29.33 446,524 +0.34(+1.19%)
Mar 07, 2007 28.74 29.07 28.72 28.98 358,288 +0.28(+0.96%)
Mar 06, 2007 28.32 28.91 28.32 28.71 558,021 +0.52(+1.83%)
Mar 05, 2007 28.27 28.51 28.18 28.19 646,390 -0.35(-1.23%)
Mar 02, 2007 28.57 28.76 28.15 28.54 673,796 -0.06(-0.21%)
Mar 01, 2007 28.31 28.76 27.95 28.60 605,537 +0.13(+0.47%)
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%)
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.