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 (%)
Aug 31, 2007 33.38 33.71 33.06 33.50 241,047 +0.58(+1.75%)
Aug 30, 2007 33.15 33.31 32.71 32.93 164,976 -0.22(-0.68%)
Aug 29, 2007 32.52 33.18 32.30 33.15 184,361 +0.84(+2.59%)
Aug 28, 2007 32.96 33.13 32.28 32.31 279,951 -0.72(-2.17%)
Aug 27, 2007 32.93 33.23 32.72 33.03 239,041 -0.15(-0.45%)
Aug 24, 2007 32.54 33.18 32.19 33.18 328,749 +0.67(+2.05%)
Aug 23, 2007 32.63 33.11 32.21 32.52 480,890 +0.10(+0.32%)
Aug 22, 2007 31.86 32.44 31.76 32.41 186,233 +0.83(+2.63%)
Aug 21, 2007 31.09 31.71 30.79 31.58 214,977 +0.28(+0.91%)
Aug 20, 2007 31.13 31.45 30.68 31.30 222,731 +0.30(+0.97%)
Aug 17, 2007 31.08 31.31 30.37 31.00 314,577 +0.70(+2.32%)
Aug 16, 2007 30.76 31.45 29.58 30.29 528,485 -0.58(-1.89%)
Aug 15, 2007 31.69 32.13 30.88 30.88 430,221 -0.94(-2.96%)
Aug 14, 2007 32.54 32.54 31.51 31.82 443,724 -0.41(-1.28%)
Aug 13, 2007 31.98 33.46 31.98 32.23 566,320 +0.17(+0.54%)
Aug 10, 2007 29.64 32.25 28.62 32.06 951,220 +2.26(+7.58%)
Aug 09, 2007 32.28 32.40 29.42 29.80 1,325,291 -2.97(-9.06%)
Aug 08, 2007 33.02 33.05 31.27 32.77 1,370,211 +0.08(+0.25%)
Aug 07, 2007 33.69 34.22 32.42 32.69 877,823 -1.00(-2.98%)
Aug 06, 2007 33.73 33.88 33.13 33.69 479,286 -0.01(-0.02%)
Aug 03, 2007 33.96 34.50 33.62 33.70 693,060 -0.80(-2.32%)
Aug 02, 2007 34.74 35.75 34.28 34.50 737,847 -0.03(-0.09%)
Aug 01, 2007 34.33 34.69 33.85 34.53 575,277 +0.22(+0.65%)
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%)
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.