Crane Company (NY: CR )

135.45 +0.56 (+0.42%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.49 31.58 30.80 30.84 463,780 -1.14(-3.56%)
Feb 28, 2008 32.40 32.40 31.72 31.98 619,786 -0.52(-1.61%)
Feb 27, 2008 32.43 32.81 32.22 32.50 413,101 -0.15(-0.46%)
Feb 26, 2008 32.83 33.03 32.44 32.65 609,962 -0.28(-0.84%)
Feb 25, 2008 32.05 32.96 31.78 32.93 588,369 +0.97(+3.04%)
Feb 22, 2008 31.90 31.95 31.18 31.95 540,641 +0.18(+0.57%)
Feb 21, 2008 32.54 32.65 31.75 31.77 415,374 -0.70(-2.14%)
Feb 20, 2008 31.42 32.54 31.33 32.47 546,471 +0.77(+2.43%)
Feb 19, 2008 32.01 32.06 31.59 31.70 385,294 -0.04(-0.12%)
Feb 18, 2008 31.76 31.76 31.35 31.74 0 +0.00(+0.00%)
Feb 15, 2008 31.76 31.76 31.35 31.74 373,128 -0.19(-0.61%)
Feb 14, 2008 32.02 32.15 31.77 31.93 496,008 -0.11(-0.35%)
Feb 13, 2008 31.53 32.23 31.53 32.04 453,028 +0.70(+2.22%)
Feb 12, 2008 31.39 31.68 31.04 31.35 352,673 +0.02(+0.07%)
Feb 11, 2008 31.15 31.51 30.80 31.33 445,588 +0.14(+0.46%)
Feb 08, 2008 30.91 31.33 30.62 31.18 682,128 +0.14(+0.46%)
Feb 07, 2008 30.64 31.42 30.50 31.04 862,950 +0.23(+0.75%)
Feb 06, 2008 30.59 31.04 30.51 30.81 927,540 +0.32(+1.05%)
Feb 05, 2008 30.44 30.71 30.29 30.49 1,198,128 -0.55(-1.78%)
Feb 04, 2008 30.44 31.04 30.02 31.04 894,788 +0.84(+2.77%)
Feb 01, 2008 30.68 30.91 29.81 30.20 1,253,609 -0.37(-1.20%)
Jan 31, 2008 29.29 31.03 29.29 30.57 967,647 +0.90(+3.02%)
Jan 30, 2008 30.18 32.89 29.67 29.67 1,106,550 -0.74(-2.43%)
Jan 29, 2008 28.84 30.80 28.84 30.41 1,844,207 +3.16(+11.58%)
Jan 28, 2008 27.10 27.34 26.63 27.26 379,010 +0.07(+0.25%)
Jan 25, 2008 27.19 27.62 27.05 27.19 390,508 +0.25(+0.92%)
Jan 24, 2008 26.84 27.18 26.51 26.94 548,267 +0.26(+0.98%)
Jan 23, 2008 25.34 26.76 25.09 26.68 952,246 +0.58(+2.24%)
Jan 22, 2008 25.20 26.39 25.20 26.10 636,632 -0.20(-0.77%)
Jan 21, 2008 26.38 27.02 26.11 26.30 0 +0.00(+0.00%)
Jan 18, 2008 26.38 27.02 26.11 26.30 525,000 -0.01(-0.06%)
Jan 17, 2008 27.79 28.00 26.30 26.31 540,508 -1.35(-4.87%)
Jan 16, 2008 27.89 28.36 27.53 27.66 491,310 -0.40(-1.41%)
Jan 15, 2008 28.39 28.55 27.91 28.06 526,069 -0.43(-1.52%)
Jan 14, 2008 28.76 28.98 28.42 28.49 486,631 -0.04(-0.13%)
Jan 11, 2008 28.69 29.22 28.37 28.53 657,353 -0.34(-1.17%)
Jan 10, 2008 29.10 29.28 28.63 28.87 1,186,363 -0.65(-2.20%)
Jan 09, 2008 29.33 29.62 28.90 29.52 528,943 +0.09(+0.31%)
Jan 08, 2008 30.71 30.76 29.37 29.43 384,893 -1.11(-3.63%)
Jan 07, 2008 30.98 31.06 30.29 30.53 486,898 -0.34(-1.11%)
Jan 04, 2008 31.60 31.66 30.80 30.88 427,406 -1.08(-3.39%)
Jan 03, 2008 31.94 32.16 31.80 31.96 349,064 +0.12(+0.38%)
Jan 02, 2008 32.01 32.10 31.58 31.84 414,705 -0.25(-0.77%)
Jan 01, 2008 32.39 32.87 32.09 32.09 0 +0.00(+0.00%)
Dec 31, 2007 32.39 32.87 32.09 32.09 240,106 -0.54(-1.65%)
Dec 28, 2007 32.65 32.88 32.36 32.63 229,010 +0.15(+0.46%)
Dec 27, 2007 33.05 33.20 32.41 32.48 303,585 -0.67(-2.03%)
Dec 26, 2007 33.05 33.29 32.87 33.15 181,938 -0.19(-0.58%)
Dec 24, 2007 32.93 33.44 32.83 33.35 100,855 +0.45(+1.36%)
Dec 21, 2007 32.88 33.02 32.82 32.90 691,443 +0.62(+1.92%)
Dec 20, 2007 32.16 32.46 31.94 32.28 624,465 +0.52(+1.62%)
Dec 19, 2007 31.72 32.17 31.54 31.76 826,332 -0.18(-0.56%)
Dec 18, 2007 32.21 32.36 31.58 31.94 707,754 -0.10(-0.33%)
Dec 17, 2007 32.70 32.72 31.93 32.04 449,598 -0.87(-2.64%)
Dec 14, 2007 33.20 33.39 32.88 32.91 271,657 -0.37(-1.12%)
Dec 13, 2007 33.21 33.49 33.11 33.29 418,048 -0.07(-0.22%)
Dec 12, 2007 34.46 34.46 33.16 33.36 494,665 -0.40(-1.17%)
Dec 11, 2007 34.51 34.59 33.70 33.76 377,558 -0.73(-2.10%)
Dec 10, 2007 34.25 34.61 33.98 34.48 275,322 +0.38(+1.12%)
Dec 07, 2007 34.04 34.21 33.69 34.10 228,489 +0.19(+0.57%)
Dec 06, 2007 33.41 33.97 33.30 33.91 673,763 +0.38(+1.14%)
Dec 05, 2007 33.77 33.77 33.39 33.53 393,582 +0.22(+0.65%)
Dec 04, 2007 33.20 33.56 33.15 33.31 377,540 -0.16(-0.49%)
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.