Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 36.32 36.57 36.12 36.26 232,833 -0.15(-0.41%)
Dec 28, 2006 36.08 36.61 36.06 36.41 380,880 +0.22(+0.60%)
Dec 27, 2006 35.89 36.32 35.89 36.19 174,321 +0.54(+1.53%)
Dec 26, 2006 35.43 35.86 35.33 35.64 289,323 +0.22(+0.61%)
Dec 22, 2006 35.77 35.89 35.38 35.43 270,123 -0.38(-1.05%)
Dec 21, 2006 35.96 36.34 35.70 35.80 242,332 -0.16(-0.44%)
Dec 20, 2006 35.82 36.19 35.62 35.96 472,538 +0.24(+0.66%)
Dec 19, 2006 35.72 35.92 35.55 35.72 630,590 -0.13(-0.36%)
Dec 18, 2006 35.81 36.16 35.80 35.85 475,368 +0.03(+0.08%)
Dec 15, 2006 36.00 36.00 35.63 35.82 480,926 +0.10(+0.28%)
Dec 14, 2006 35.33 35.90 35.13 35.72 479,410 +0.45(+1.26%)
Dec 13, 2006 35.68 35.72 35.18 35.28 644,435 -0.48(-1.33%)
Dec 12, 2006 36.56 36.56 35.03 35.75 1,052,095 -1.79(-4.77%)
Dec 11, 2006 37.60 37.84 37.52 37.54 368,956 -0.07(-0.18%)
Dec 08, 2006 37.26 37.68 37.19 37.61 400,081 +0.22(+0.58%)
Dec 07, 2006 37.47 37.74 37.20 37.40 329,948 -0.02(-0.05%)
Dec 06, 2006 37.21 37.56 37.21 37.41 297,812 +0.14(+0.37%)
Dec 05, 2006 37.65 37.65 36.91 37.28 407,862 -0.16(-0.42%)
Dec 04, 2006 37.23 37.55 37.10 37.43 445,960 +0.31(+0.83%)
Dec 01, 2006 37.10 37.87 36.70 37.13 247,789 -0.57(-1.52%)
Nov 30, 2006 37.44 37.90 37.42 37.70 341,266 +0.35(+0.93%)
Nov 29, 2006 36.81 37.48 36.81 37.36 442,828 +0.70(+1.92%)
Nov 28, 2006 37.03 37.03 36.52 36.65 647,264 -0.58(-1.57%)
Nov 27, 2006 38.69 38.70 37.16 37.24 504,169 -1.61(-4.15%)
Nov 24, 2006 39.07 39.19 38.80 38.85 120,964 -0.32(-0.81%)
Nov 22, 2006 39.14 39.28 39.01 39.17 190,288 +0.03(+0.08%)
Nov 21, 2006 38.93 39.26 38.82 39.14 187,661 +0.19(+0.48%)
Nov 20, 2006 39.96 39.96 38.83 38.95 185,235 -0.14(-0.35%)
Nov 17, 2006 39.30 39.40 39.04 39.09 187,964 -0.20(-0.50%)
Nov 16, 2006 39.22 39.47 39.03 39.29 400,788 +0.20(+0.51%)
Nov 15, 2006 38.98 39.45 38.93 39.09 367,642 +0.10(+0.25%)
Nov 14, 2006 38.98 39.17 38.74 38.99 624,527 +0.01(+0.03%)
Nov 13, 2006 38.91 39.30 38.85 38.98 299,934 -0.06(-0.15%)
Nov 10, 2006 38.98 39.18 38.89 39.04 246,678 +0.06(+0.15%)
Nov 09, 2006 39.09 39.23 38.70 38.98 312,971 -0.04(-0.10%)
Nov 08, 2006 38.99 39.31 38.74 39.02 258,703 -0.05(-0.13%)
Nov 07, 2006 38.98 39.30 38.84 39.07 116,113 +0.07(+0.18%)
Nov 06, 2006 38.35 39.16 38.35 39.00 299,429 +0.94(+2.47%)
Nov 03, 2006 38.35 38.56 37.80 38.06 287,302 -0.25(-0.65%)
Nov 02, 2006 38.08 38.47 37.68 38.31 247,890 +0.08(+0.21%)
Nov 01, 2006 38.63 38.84 38.22 38.23 361,073 -0.31(-0.80%)
Oct 31, 2006 38.39 38.67 38.28 38.53 382,598 +0.18(+0.46%)
Oct 30, 2006 37.82 38.44 37.82 38.35 247,183 +0.53(+1.41%)
Oct 27, 2006 38.45 38.70 37.80 37.82 312,162 -0.71(-1.85%)
Oct 26, 2006 38.25 38.69 37.67 38.53 713,153 +0.49(+1.30%)
Oct 25, 2006 41.93 41.93 37.03 38.04 1,157,699 -3.89(-9.28%)
Oct 24, 2006 42.70 42.76 41.92 41.93 275,681 -0.13(-0.31%)
Oct 23, 2006 41.85 42.29 41.78 42.06 432,823 +0.16(+0.38%)
Oct 20, 2006 42.03 42.09 41.46 41.90 188,671 -0.21(-0.49%)
Oct 19, 2006 42.15 42.20 41.99 42.11 121,873 -0.05(-0.12%)
Oct 18, 2006 42.45 42.71 42.04 42.15 241,120 -0.26(-0.61%)
Oct 17, 2006 43.25 43.25 42.12 42.41 170,380 -0.90(-2.08%)
Oct 16, 2006 43.06 43.39 42.97 43.31 233,237 +0.47(+1.09%)
Oct 13, 2006 42.80 43.02 42.70 42.85 148,855 -0.02(-0.05%)
Oct 12, 2006 42.35 42.95 42.34 42.87 172,603 +0.68(+1.62%)
Oct 11, 2006 41.79 42.49 41.78 42.18 208,276 +0.40(+0.95%)
Oct 10, 2006 41.68 42.02 41.55 41.79 212,723 +0.21(+0.50%)
Oct 09, 2006 41.07 41.83 40.91 41.58 245,162 +0.40(+0.96%)
Oct 06, 2006 41.46 41.53 40.60 41.19 370,674 -0.47(-1.14%)
Oct 05, 2006 41.07 41.89 41.07 41.66 217,068 +0.44(+1.06%)
Oct 04, 2006 40.81 41.25 40.65 41.22 295,488 +0.33(+0.80%)
Oct 03, 2006 40.99 41.15 40.77 40.90 215,451 -0.09(-0.22%)
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.