Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.75 41.06 38.75 40.44 731,444 +1.19(+3.02%)
Jan 30, 2008 39.93 43.51 39.26 39.26 836,442 -0.98(-2.43%)
Jan 29, 2008 38.15 40.74 38.15 40.23 1,394,036 +4.18(+11.58%)
Jan 28, 2008 35.85 36.17 35.23 36.06 286,494 +0.09(+0.25%)
Jan 25, 2008 35.97 36.53 35.78 35.97 295,185 +0.33(+0.92%)
Jan 24, 2008 35.51 35.96 35.07 35.64 414,435 +0.35(+0.98%)
Jan 23, 2008 33.53 35.41 33.19 35.30 719,803 +0.77(+2.24%)
Jan 22, 2008 33.34 34.91 33.34 34.53 481,230 -0.27(-0.77%)
Jan 21, 2008 34.90 35.74 34.54 34.79 0 +0.00(+0.00%)
Jan 18, 2008 34.90 35.74 34.54 34.79 396,847 -0.02(-0.06%)
Jan 17, 2008 36.76 37.04 34.79 34.81 408,570 -1.78(-4.87%)
Jan 16, 2008 36.90 37.52 36.42 36.59 371,381 -0.52(-1.41%)
Jan 15, 2008 37.56 37.77 36.92 37.12 397,656 -0.57(-1.52%)
Jan 14, 2008 38.05 38.34 37.60 37.69 367,844 -0.05(-0.13%)
Jan 11, 2008 37.95 38.65 37.53 37.74 496,893 -0.45(-1.17%)
Jan 10, 2008 38.49 38.74 37.87 38.19 896,772 -0.86(-2.20%)
Jan 09, 2008 38.80 39.19 38.24 39.05 399,828 +0.12(+0.31%)
Jan 08, 2008 40.62 40.69 38.85 38.93 290,940 -1.46(-3.63%)
Jan 07, 2008 40.99 41.10 40.08 40.39 368,046 -0.46(-1.11%)
Jan 04, 2008 41.80 41.89 40.75 40.85 323,076 -1.43(-3.39%)
Jan 03, 2008 42.25 42.55 42.07 42.28 263,857 +0.16(+0.38%)
Jan 02, 2008 42.35 42.47 41.78 42.13 313,476 -0.33(-0.77%)
Jan 01, 2008 42.85 43.48 42.45 42.45 0 +0.00(+0.00%)
Dec 31, 2007 42.85 43.48 42.45 42.45 181,496 -0.71(-1.65%)
Dec 28, 2007 43.19 43.50 42.81 43.16 173,109 +0.20(+0.46%)
Dec 27, 2007 43.72 43.92 42.88 42.97 229,480 -0.89(-2.03%)
Dec 26, 2007 43.72 44.04 43.48 43.86 137,527 -0.26(-0.58%)
Dec 24, 2007 43.56 44.24 43.43 44.11 76,236 +0.59(+1.36%)
Dec 21, 2007 43.50 43.68 43.42 43.52 522,662 +0.82(+1.92%)
Dec 20, 2007 42.55 42.95 42.25 42.70 472,033 +0.68(+1.63%)
Dec 19, 2007 41.96 42.56 41.72 42.02 624,625 -0.24(-0.56%)
Dec 18, 2007 42.61 42.81 41.78 42.25 534,991 -0.14(-0.33%)
Dec 17, 2007 43.25 43.28 42.24 42.39 339,851 -1.15(-2.64%)
Dec 14, 2007 43.92 44.17 43.50 43.54 205,346 -0.49(-1.12%)
Dec 13, 2007 43.94 44.30 43.80 44.03 316,002 -0.10(-0.22%)
Dec 12, 2007 45.59 45.59 43.87 44.13 373,917 -0.52(-1.17%)
Dec 11, 2007 45.66 45.77 44.59 44.66 285,396 -0.96(-2.10%)
Dec 10, 2007 45.31 45.78 44.95 45.62 208,116 +0.50(+1.12%)
Dec 07, 2007 45.03 45.25 44.57 45.11 172,715 +0.26(+0.57%)
Dec 06, 2007 44.20 44.94 44.05 44.86 509,297 +0.50(+1.14%)
Dec 05, 2007 44.68 44.68 44.17 44.35 297,509 +0.29(+0.65%)
Dec 04, 2007 43.93 44.39 43.86 44.06 285,382 -0.22(-0.49%)
Dec 03, 2007 44.47 44.75 44.10 44.28 265,634 -0.19(-0.42%)
Nov 30, 2007 45.11 45.16 44.20 44.47 333,023 -0.19(-0.42%)
Nov 29, 2007 43.71 44.84 43.53 44.66 428,579 +0.86(+1.97%)
Nov 28, 2007 43.32 43.92 42.88 43.80 289,732 +0.72(+1.68%)
Nov 27, 2007 42.52 43.29 42.17 43.08 306,114 +0.66(+1.56%)
Nov 26, 2007 42.51 43.48 42.41 42.41 295,387 -0.13(-0.30%)
Nov 23, 2007 42.62 42.83 42.25 42.54 129,655 +0.09(+0.21%)
Nov 21, 2007 43.14 43.45 42.40 42.45 342,782 -1.03(-2.37%)
Nov 20, 2007 43.33 44.29 43.01 43.48 491,032 +0.29(+0.66%)
Nov 19, 2007 43.71 43.87 42.97 43.19 485,173 -0.74(-1.69%)
Nov 16, 2007 44.09 44.12 43.17 43.94 386,236 -0.15(-0.34%)
Nov 15, 2007 44.45 44.89 44.04 44.08 393,917 -0.60(-1.35%)
Nov 14, 2007 45.12 45.42 44.63 44.69 263,857 -0.38(-0.83%)
Nov 13, 2007 44.18 45.24 44.14 45.06 263,958 +1.24(+2.82%)
Nov 12, 2007 45.88 46.14 43.65 43.83 523,573 -2.18(-4.73%)
Nov 09, 2007 46.07 46.52 45.45 46.00 447,678 -0.43(-0.92%)
Nov 08, 2007 46.11 46.57 45.47 46.43 574,403 +0.67(+1.47%)
Nov 07, 2007 46.19 46.77 45.66 45.76 395,842 -1.37(-2.90%)
Nov 06, 2007 46.41 47.29 46.10 47.12 460,917 +1.00(+2.17%)
Nov 05, 2007 45.43 46.26 45.11 46.12 357,536 +0.31(+0.67%)
Nov 02, 2007 46.82 46.86 45.68 45.82 350,867 -0.70(-1.51%)
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.