Crane Company (NY: CR )

134.45 -0.44 (-0.33%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.15 34.29 33.71 34.00 610,294 -0.16(-0.46%)
Jun 28, 2007 34.11 34.43 33.92 34.15 194,919 +0.12(+0.35%)
Jun 27, 2007 33.42 34.04 33.42 34.03 212,165 +0.37(+1.11%)
Jun 26, 2007 33.92 34.13 33.47 33.66 902,673 -0.22(-0.66%)
Jun 25, 2007 34.17 34.41 33.79 33.88 305,080 -0.18(-0.53%)
Jun 22, 2007 34.22 34.30 33.90 34.06 437,566 -0.13(-0.39%)
Jun 21, 2007 34.17 34.33 33.69 34.20 340,106 -0.10(-0.31%)
Jun 20, 2007 34.00 34.78 34.00 34.30 795,721 +0.43(+1.28%)
Jun 19, 2007 33.76 34.02 33.54 33.87 161,631 +0.05(+0.15%)
Jun 18, 2007 33.83 34.00 33.77 33.82 368,850 -0.08(-0.24%)
Jun 15, 2007 33.96 34.24 33.70 33.90 553,609 +0.24(+0.71%)
Jun 14, 2007 33.17 33.75 33.11 33.66 516,978 +0.58(+1.74%)
Jun 13, 2007 32.58 33.14 32.58 33.08 351,737 +0.62(+1.91%)
Jun 12, 2007 32.46 32.67 32.26 32.46 312,433 -0.06(-0.18%)
Jun 11, 2007 32.52 32.64 32.27 32.52 344,518 -0.01(-0.02%)
Jun 08, 2007 32.07 32.54 31.94 32.53 232,754 +0.46(+1.45%)
Jun 07, 2007 32.76 32.78 32.05 32.07 334,492 -0.73(-2.21%)
Jun 06, 2007 33.05 33.05 32.67 32.79 406,818 -0.34(-1.02%)
Jun 05, 2007 33.03 33.18 32.95 33.13 284,492 +0.06(+0.18%)
Jun 04, 2007 32.86 33.17 32.82 33.07 437,700 +0.26(+0.80%)
Jun 01, 2007 32.84 32.87 32.64 32.81 315,374 +0.13(+0.39%)
May 31, 2007 33.21 33.21 32.51 32.68 347,648 +0.12(+0.37%)
May 30, 2007 32.01 32.56 32.01 32.56 384,893 +0.47(+1.47%)
May 29, 2007 32.28 32.34 32.07 32.09 229,144 -0.17(-0.53%)
May 25, 2007 31.90 32.29 31.80 32.26 209,893 +0.40(+1.27%)
May 24, 2007 32.82 32.91 31.85 31.86 555,347 -0.75(-2.29%)
May 23, 2007 32.13 32.68 32.04 32.61 368,449 +0.49(+1.54%)
May 22, 2007 31.89 32.13 31.77 32.11 387,433 +0.25(+0.77%)
May 21, 2007 31.94 32.20 31.83 31.86 414,304 -0.05(-0.16%)
May 18, 2007 31.66 32.04 31.60 31.92 278,743 +0.31(+0.97%)
May 17, 2007 31.60 31.83 31.55 31.61 262,032 -0.32(-1.01%)
May 16, 2007 31.69 31.94 31.56 31.93 272,192 +0.22(+0.71%)
May 15, 2007 31.79 32.00 31.46 31.71 389,572 -0.08(-0.26%)
May 14, 2007 31.93 31.98 31.74 31.79 163,770 -0.08(-0.26%)
May 11, 2007 31.90 31.92 31.66 31.87 229,545 +0.11(+0.35%)
May 10, 2007 31.87 31.88 31.41 31.76 285,695 -0.30(-0.93%)
May 09, 2007 31.47 32.10 31.42 32.06 273,930 +0.50(+1.59%)
May 08, 2007 31.53 31.60 31.16 31.56 233,155 -0.21(-0.66%)
May 07, 2007 31.80 31.87 31.45 31.77 461,497 -0.03(-0.09%)
May 04, 2007 31.83 31.89 31.54 31.80 335,561 -0.04(-0.12%)
May 03, 2007 32.10 32.10 31.72 31.83 290,374 -0.28(-0.88%)
May 02, 2007 31.42 32.21 31.38 32.12 309,625 +0.72(+2.29%)
May 01, 2007 31.79 31.79 31.34 31.40 706,550 -0.40(-1.25%)
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%)
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.