Crane Company (NY: CR )

95.26 USD +1.41 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 47.80 48.43 47.55 47.97 160,500 +0.11(+0.23%)
Sep 27, 2007 47.14 47.86 47.03 47.86 140,100 +0.98(+2.09%)
Sep 26, 2007 46.70 46.92 46.38 46.88 115,600 +0.49(+1.06%)
Sep 25, 2007 46.11 46.52 45.85 46.39 185,700 -0.09(-0.19%)
Sep 24, 2007 46.58 47.13 46.22 46.48 362,200 -0.32(-0.68%)
Sep 21, 2007 47.52 48.26 46.34 46.80 270,800 +0.43(+0.93%)
Sep 20, 2007 45.97 46.56 45.88 46.37 313,400 +0.45(+0.98%)
Sep 19, 2007 45.35 46.22 45.22 45.92 307,600 +0.82(+1.82%)
Sep 18, 2007 44.04 45.20 44.08 45.10 279,400 +1.06(+2.41%)
Sep 17, 2007 44.09 44.34 43.95 44.04 95,900 -0.08(-0.18%)
Sep 14, 2007 43.59 44.15 43.41 44.12 138,100 +0.05(+0.11%)
Sep 13, 2007 44.28 44.48 43.79 44.07 94,000 +0.13(+0.30%)
Sep 12, 2007 43.95 44.47 43.81 43.94 115,700 -0.05(-0.11%)
Sep 11, 2007 43.94 44.42 43.66 43.99 163,600 +0.05(+0.11%)
Sep 10, 2007 44.53 44.82 43.18 43.94 173,500 -0.47(-1.06%)
Sep 07, 2007 44.53 44.77 44.08 44.41 255,900 -0.76(-1.68%)
Sep 06, 2007 44.88 45.37 44.65 45.17 146,900 +0.24(+0.53%)
Sep 05, 2007 45.19 45.37 44.56 44.93 194,700 -0.48(-1.06%)
Sep 04, 2007 44.65 45.64 44.64 45.41 264,400 +0.62(+1.38%)
Aug 31, 2007 44.62 45.07 44.20 44.79 180,300 +0.77(+1.75%)
Aug 30, 2007 44.32 44.53 43.72 44.02 123,400 -0.30(-0.68%)
Aug 29, 2007 43.48 44.36 43.18 44.32 137,900 +1.12(+2.59%)
Aug 28, 2007 44.07 44.30 43.16 43.20 209,400 -0.96(-2.17%)
Aug 27, 2007 44.02 44.42 43.74 44.16 178,800 -0.20(-0.45%)
Aug 24, 2007 43.50 44.36 43.04 44.36 245,900 +0.89(+2.05%)
Aug 23, 2007 43.63 44.26 43.06 43.47 359,700 +0.14(+0.32%)
Aug 22, 2007 42.59 43.37 42.46 43.33 139,300 +1.11(+2.63%)
Aug 21, 2007 41.56 42.39 41.16 42.22 160,800 +0.38(+0.91%)
Aug 20, 2007 41.62 42.05 41.02 41.84 166,600 +0.40(+0.97%)
Aug 17, 2007 41.55 41.86 40.60 41.44 235,300 +0.94(+2.32%)
Aug 16, 2007 41.12 42.04 39.55 40.50 395,300 -0.78(-1.89%)
Aug 15, 2007 42.37 42.95 41.28 41.28 321,800 -1.26(-2.96%)
Aug 14, 2007 43.50 43.50 42.12 42.54 331,900 -0.55(-1.28%)
Aug 13, 2007 42.75 44.73 42.75 43.09 423,600 +0.23(+0.54%)
Aug 10, 2007 39.63 43.11 38.26 42.86 711,500 +3.02(+7.58%)
Aug 09, 2007 43.16 43.32 39.33 39.84 991,300 -3.97(-9.06%)
Aug 08, 2007 44.15 44.19 41.81 43.81 1,024,900 +0.11(+0.25%)
Aug 07, 2007 45.04 45.75 43.34 43.70 656,600 -1.34(-2.98%)
Aug 06, 2007 45.09 45.30 44.29 45.04 358,500 -0.01(-0.02%)
Aug 03, 2007 45.40 46.12 44.95 45.05 518,400 -1.07(-2.32%)
Aug 02, 2007 46.45 47.79 45.83 46.12 551,900 -0.04(-0.09%)
Aug 01, 2007 45.89 46.38 45.25 46.16 430,300 +0.30(+0.65%)
Jul 31, 2007 46.40 46.88 45.80 45.86 292,100 -0.54(-1.16%)
Jul 30, 2007 45.75 46.58 45.36 46.40 456,600 +0.89(+1.96%)
Jul 27, 2007 46.77 47.27 45.46 45.51 597,100 -1.23(-2.63%)
Jul 26, 2007 46.56 48.26 46.25 46.74 993,800 -0.54(-1.14%)
Jul 25, 2007 50.24 50.24 46.19 47.28 1,084,100 +0.73(+1.57%)
Jul 24, 2007 44.00 48.41 40.60 46.55 1,031,600 -0.38(-0.81%)
Jul 23, 2007 47.25 47.90 46.80 46.93 368,100 -0.11(-0.23%)
Jul 20, 2007 47.52 47.78 46.99 47.04 327,400 -0.48(-1.01%)
Jul 19, 2007 46.69 47.62 46.69 47.52 430,300 +0.28(+0.59%)
Jul 18, 2007 47.49 47.49 46.61 47.24 285,673 -0.39(-0.82%)
Jul 17, 2007 47.52 47.72 47.33 47.63 201,000 +0.03(+0.06%)
Jul 16, 2007 47.50 47.75 47.21 47.60 226,800 +0.00(+0.00%)
Jul 13, 2007 47.20 47.62 47.08 47.60 118,500 +0.23(+0.49%)
Jul 12, 2007 46.54 47.40 46.53 47.37 322,599 +0.90(+1.94%)
Jul 11, 2007 46.50 46.77 46.29 46.47 190,400 -0.22(-0.47%)
Jul 10, 2007 47.11 47.27 46.56 46.69 244,100 -0.44(-0.93%)
Jul 09, 2007 47.10 47.18 46.90 47.13 111,900 +0.25(+0.53%)
Jul 06, 2007 46.57 46.95 46.28 46.88 176,200 +0.20(+0.43%)
Jul 05, 2007 46.57 46.88 46.35 46.68 286,100 +0.26(+0.56%)
Jul 03, 2007 46.05 46.50 45.96 46.42 135,600 +0.54(+1.18%)
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.