Crane Company (NY: CR )

154.42 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 28.76 29.59 28.35 29.40 689,084 +1.38(+4.91%)
Sep 29, 2008 30.39 30.39 27.85 28.02 376,778 -2.84(-9.20%)
Sep 26, 2008 31.27 31.43 30.49 30.86 0 -0.86(-2.71%)
Sep 25, 2008 31.68 32.20 31.53 31.72 238,387 +0.09(+0.28%)
Sep 24, 2008 32.40 32.93 31.46 31.64 327,029 -0.50(-1.57%)
Sep 23, 2008 32.22 32.54 31.78 32.14 320,846 -0.02(-0.06%)
Sep 22, 2008 32.32 33.40 32.14 32.16 275,669 -0.50(-1.55%)
Sep 19, 2008 33.22 33.22 31.42 32.66 0 +1.10(+3.48%)
Sep 18, 2008 32.15 32.36 30.39 31.57 555,165 -0.12(-0.37%)
Sep 17, 2008 32.81 32.98 31.56 31.69 411,021 -1.64(-4.93%)
Sep 16, 2008 32.95 33.45 32.34 33.33 302,833 +0.08(+0.24%)
Sep 15, 2008 33.69 34.15 33.11 33.25 181,667 -1.60(-4.60%)
Sep 12, 2008 34.02 34.88 33.72 34.85 240,100 +0.63(+1.85%)
Sep 11, 2008 33.50 34.22 33.09 34.22 203,730 +0.22(+0.64%)
Sep 10, 2008 33.57 34.12 33.25 34.00 240,725 +0.73(+2.20%)
Sep 09, 2008 34.80 35.07 33.22 33.27 209,392 -1.52(-4.38%)
Sep 08, 2008 34.36 35.34 34.32 34.79 338,648 +0.85(+2.51%)
Sep 05, 2008 33.99 34.04 33.37 33.94 0 -0.30(-0.87%)
Sep 04, 2008 35.13 35.17 33.72 34.24 239,034 -1.18(-3.32%)
Sep 03, 2008 35.77 36.26 35.19 35.42 241,640 -0.40(-1.11%)
Sep 02, 2008 36.82 37.70 35.68 35.81 358,065 -0.52(-1.44%)
Aug 29, 2008 36.91 37.10 36.31 36.34 0 -0.71(-1.92%)
Aug 28, 2008 35.85 37.24 35.85 37.05 425,003 +1.39(+3.88%)
Aug 27, 2008 34.99 35.77 34.97 35.66 317,112 +0.66(+1.89%)
Aug 26, 2008 34.48 35.02 34.25 35.00 254,419 +0.52(+1.52%)
Aug 25, 2008 34.84 34.95 34.22 34.48 356,493 -0.48(-1.39%)
Aug 22, 2008 34.43 34.99 34.39 34.96 0 +0.61(+1.79%)
Aug 21, 2008 34.47 34.72 34.03 34.35 217,707 -0.40(-1.14%)
Aug 20, 2008 34.10 34.79 33.72 34.74 738,505 +0.67(+1.97%)
Aug 19, 2008 34.59 34.62 33.83 34.07 177,231 -0.66(-1.91%)
Aug 18, 2008 35.45 35.46 34.45 34.73 186,628 -0.62(-1.76%)
Aug 15, 2008 35.44 35.76 35.20 35.36 0 +0.10(+0.28%)
Aug 14, 2008 34.93 35.26 34.53 35.26 206,252 +0.31(+0.88%)
Aug 13, 2008 35.29 35.32 34.48 34.95 229,071 -0.36(-1.01%)
Aug 12, 2008 34.97 35.38 34.64 35.31 353,556 +0.35(+0.99%)
Aug 11, 2008 34.89 35.34 34.77 34.96 345,247 +0.04(+0.11%)
Aug 08, 2008 33.89 34.92 33.89 34.92 455,682 +1.11(+3.28%)
Aug 07, 2008 34.32 34.54 33.74 33.81 283,946 -0.70(-2.04%)
Aug 06, 2008 34.22 34.81 34.10 34.52 408,856 -0.02(-0.06%)
Aug 05, 2008 34.32 34.60 34.03 34.54 351,191 +0.69(+2.05%)
Aug 04, 2008 34.12 34.56 33.57 33.84 407,109 -0.29(-0.84%)
Aug 01, 2008 35.13 35.13 34.12 34.13 481,398 -1.00(-2.85%)
Jul 31, 2008 35.00 35.64 34.86 35.13 482,744 -0.23(-0.64%)
Jul 30, 2008 35.15 35.37 34.37 35.36 490,207 +0.40(+1.13%)
Jul 29, 2008 34.96 35.64 33.38 34.96 965,151 -1.47(-4.05%)
Jul 28, 2008 37.02 37.24 36.31 36.44 244,110 -0.54(-1.47%)
Jul 25, 2008 36.75 37.32 36.70 36.98 176,907 +0.19(+0.51%)
Jul 24, 2008 38.00 38.09 36.66 36.79 335,680 -0.85(-2.26%)
Jul 23, 2008 37.44 37.88 37.13 37.64 259,484 +0.18(+0.48%)
Jul 22, 2008 36.48 37.49 36.48 37.46 312,093 +0.68(+1.86%)
Jul 21, 2008 36.62 36.85 36.14 36.78 188,827 +0.20(+0.54%)
Jul 18, 2008 36.71 36.87 36.31 36.58 171,412 -0.15(-0.40%)
Jul 17, 2008 35.86 37.13 35.80 36.73 249,935 +1.01(+2.83%)
Jul 16, 2008 35.33 35.75 34.78 35.72 308,354 +0.52(+1.49%)
Jul 15, 2008 35.45 35.62 34.26 35.20 439,879 -0.78(-2.17%)
Jul 14, 2008 36.63 36.65 35.49 35.98 365,767 -0.32(-0.87%)
Jul 11, 2008 36.36 36.80 35.82 36.30 543,554 -0.49(-1.34%)
Jul 10, 2008 36.70 36.90 36.05 36.79 541,364 -0.24(-0.64%)
Jul 09, 2008 37.21 37.55 36.92 37.03 564,735 -0.03(-0.08%)
Jul 08, 2008 36.18 37.20 36.01 37.06 656,239 +0.85(+2.35%)
Jul 07, 2008 37.39 37.74 35.85 36.21 464,005 -0.92(-2.48%)
Jul 04, 2008 36.58 37.31 36.08 37.13 530,232 +0.00(+0.00%)
Jul 03, 2008 36.58 37.31 36.08 37.13 530,232 +0.69(+1.90%)
Jul 02, 2008 37.58 37.81 36.33 36.44 563,357 -1.00(-2.67%)
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.