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, 2007 34.71 35.07 34.26 34.30 390,515 -0.40(-1.16%)
Jul 30, 2007 34.22 34.84 33.93 34.71 610,438 +0.67(+1.96%)
Jul 27, 2007 34.98 35.36 34.00 34.04 798,276 -0.92(-2.63%)
Jul 26, 2007 34.83 36.10 34.59 34.96 1,328,633 -0.40(-1.14%)
Jul 25, 2007 37.58 37.58 34.55 35.36 1,449,357 +0.55(+1.57%)
Jul 24, 2007 32.91 36.21 30.37 34.82 1,379,169 -0.28(-0.81%)
Jul 23, 2007 35.34 35.83 35.01 35.10 492,121 -0.08(-0.23%)
Jul 20, 2007 35.54 35.74 35.15 35.19 437,708 -0.36(-1.01%)
Jul 19, 2007 34.92 35.62 34.92 35.54 575,277 +0.21(+0.59%)
Jul 18, 2007 35.52 35.52 34.86 35.33 381,922 -0.29(-0.82%)
Jul 17, 2007 35.54 35.69 35.40 35.63 268,721 +0.02(+0.06%)
Jul 16, 2007 35.53 35.72 35.31 35.60 303,213 +0.00(+0.00%)
Jul 13, 2007 35.30 35.62 35.22 35.60 158,425 +0.17(+0.49%)
Jul 12, 2007 34.81 35.45 34.80 35.43 431,289 +0.67(+1.94%)
Jul 11, 2007 34.78 34.98 34.62 34.76 254,550 -0.16(-0.47%)
Jul 10, 2007 35.24 35.36 34.83 34.92 326,342 -0.33(-0.93%)
Jul 09, 2007 35.23 35.29 35.08 35.25 149,601 +0.19(+0.53%)
Jul 06, 2007 34.83 35.12 34.62 35.07 235,565 +0.15(+0.43%)
Jul 05, 2007 34.83 35.07 34.67 34.92 382,493 +0.19(+0.56%)
Jul 03, 2007 34.44 34.78 34.38 34.72 181,286 +0.40(+1.18%)
Jul 02, 2007 34.18 34.44 34.03 34.32 325,807 +0.32(+0.95%)
Jun 29, 2007 34.15 34.29 33.71 34.00 610,305 -0.16(-0.46%)
Jun 28, 2007 34.11 34.43 33.92 34.15 194,923 +0.12(+0.35%)
Jun 27, 2007 33.42 34.04 33.42 34.03 212,169 +0.37(+1.11%)
Jun 26, 2007 33.92 34.13 33.47 33.66 902,689 -0.22(-0.66%)
Jun 25, 2007 34.17 34.41 33.79 33.88 305,085 -0.18(-0.53%)
Jun 22, 2007 34.22 34.30 33.90 34.06 437,574 -0.13(-0.39%)
Jun 21, 2007 34.17 34.33 33.69 34.20 340,113 -0.10(-0.31%)
Jun 20, 2007 34.00 34.78 34.00 34.30 795,736 +0.43(+1.28%)
Jun 19, 2007 33.76 34.02 33.54 33.87 161,633 +0.05(+0.15%)
Jun 18, 2007 33.83 34.00 33.77 33.82 368,856 -0.08(-0.24%)
Jun 15, 2007 33.96 34.24 33.70 33.90 553,619 +0.24(+0.71%)
Jun 14, 2007 33.17 33.75 33.11 33.66 516,987 +0.58(+1.74%)
Jun 13, 2007 32.57 33.14 32.57 33.08 351,744 +0.62(+1.91%)
Jun 12, 2007 32.46 32.66 32.26 32.46 312,438 -0.06(-0.18%)
Jun 11, 2007 32.52 32.63 32.27 32.52 344,524 -0.01(-0.02%)
Jun 08, 2007 32.07 32.54 31.94 32.53 232,758 +0.46(+1.45%)
Jun 07, 2007 32.76 32.78 32.05 32.07 334,497 -0.73(-2.21%)
Jun 06, 2007 33.05 33.05 32.66 32.79 406,825 -0.34(-1.02%)
Jun 05, 2007 33.03 33.18 32.95 33.13 284,497 +0.06(+0.18%)
Jun 04, 2007 32.86 33.17 32.82 33.07 437,708 +0.26(+0.80%)
Jun 01, 2007 32.84 32.87 32.63 32.81 315,379 +0.13(+0.39%)
May 31, 2007 33.21 33.21 32.51 32.68 347,654 +0.12(+0.37%)
May 30, 2007 32.01 32.56 32.01 32.56 384,899 +0.47(+1.47%)
May 29, 2007 32.28 32.34 32.07 32.09 229,148 -0.17(-0.53%)
May 25, 2007 31.90 32.29 31.80 32.26 209,896 +0.40(+1.27%)
May 24, 2007 32.82 32.91 31.85 31.86 555,357 -0.75(-2.29%)
May 23, 2007 32.13 32.68 32.04 32.60 368,455 +0.49(+1.54%)
May 22, 2007 31.89 32.13 31.77 32.11 387,440 +0.25(+0.77%)
May 21, 2007 31.94 32.20 31.83 31.86 414,312 -0.05(-0.16%)
May 18, 2007 31.65 32.04 31.60 31.92 278,748 +0.31(+0.97%)
May 17, 2007 31.60 31.83 31.55 31.61 262,036 -0.32(-1.01%)
May 16, 2007 31.69 31.94 31.56 31.93 272,197 +0.22(+0.71%)
May 15, 2007 31.79 32.00 31.46 31.71 389,579 -0.08(-0.26%)
May 14, 2007 31.93 31.98 31.74 31.79 163,772 -0.08(-0.26%)
May 11, 2007 31.90 31.92 31.65 31.87 229,549 +0.11(+0.35%)
May 10, 2007 31.87 31.88 31.41 31.76 285,700 -0.30(-0.93%)
May 09, 2007 31.47 32.10 31.42 32.06 273,935 +0.50(+1.59%)
May 08, 2007 31.53 31.60 31.16 31.56 233,159 -0.21(-0.66%)
May 07, 2007 31.80 31.87 31.45 31.77 461,505 -0.03(-0.09%)
May 04, 2007 31.83 31.89 31.54 31.80 335,567 -0.04(-0.12%)
May 03, 2007 32.10 32.10 31.71 31.83 290,379 -0.28(-0.88%)
May 02, 2007 31.42 32.21 31.38 32.12 309,631 +0.72(+2.29%)
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.