Crane Company (NY: CR )

134.50 -0.39 (-0.29%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.90 28.04 27.44 27.47 0 -0.54(-1.92%)
Aug 28, 2008 27.10 28.15 27.10 28.01 562,248 +1.05(+3.88%)
Aug 27, 2008 26.45 27.04 26.43 26.96 419,516 +0.50(+1.89%)
Aug 26, 2008 26.06 26.47 25.89 26.46 336,577 +0.40(+1.52%)
Aug 25, 2008 26.34 26.42 25.87 26.06 471,615 -0.37(-1.39%)
Aug 22, 2008 26.02 26.45 25.99 26.43 0 +0.46(+1.79%)
Aug 21, 2008 26.05 26.25 25.72 25.96 288,010 -0.30(-1.14%)
Aug 20, 2008 25.78 26.30 25.49 26.26 976,988 +0.51(+1.98%)
Aug 19, 2008 26.15 26.17 25.57 25.75 234,463 -0.50(-1.91%)
Aug 18, 2008 26.79 26.80 26.04 26.25 246,895 -0.47(-1.76%)
Aug 15, 2008 26.79 27.03 26.61 26.73 0 +0.07(+0.28%)
Aug 14, 2008 26.40 26.65 26.10 26.65 272,856 +0.23(+0.88%)
Aug 13, 2008 26.67 26.70 26.06 26.42 303,044 -0.27(-1.01%)
Aug 12, 2008 26.43 26.74 26.19 26.69 467,728 +0.26(+0.99%)
Aug 11, 2008 26.37 26.71 26.28 26.43 456,736 +0.03(+0.11%)
Aug 08, 2008 25.62 26.40 25.62 26.40 602,834 +0.84(+3.28%)
Aug 07, 2008 25.94 26.11 25.51 25.56 375,640 -0.53(-2.04%)
Aug 06, 2008 25.87 26.31 25.78 26.09 540,886 -0.02(-0.06%)
Aug 05, 2008 25.94 26.16 25.72 26.11 464,600 +0.52(+2.05%)
Aug 04, 2008 25.79 26.13 25.37 25.58 538,576 -0.22(-0.84%)
Aug 01, 2008 26.55 26.55 25.79 25.80 636,854 -0.76(-2.85%)
Jul 31, 2008 26.46 26.94 26.35 26.55 638,635 -0.17(-0.64%)
Jul 30, 2008 26.57 26.73 25.98 26.73 648,508 +0.30(+1.13%)
Jul 29, 2008 26.43 26.94 25.23 26.43 1,276,823 -1.11(-4.05%)
Jul 28, 2008 27.98 28.15 27.44 27.54 322,939 -0.41(-1.47%)
Jul 25, 2008 27.78 28.21 27.74 27.95 234,036 +0.14(+0.51%)
Jul 24, 2008 28.72 28.79 27.71 27.81 444,080 -0.64(-2.26%)
Jul 23, 2008 28.30 28.63 28.07 28.45 343,279 +0.13(+0.48%)
Jul 22, 2008 27.58 28.34 27.58 28.32 412,877 +0.52(+1.86%)
Jul 21, 2008 27.68 27.86 27.32 27.80 249,804 +0.15(+0.54%)
Jul 18, 2008 27.75 27.87 27.44 27.65 226,766 -0.11(-0.40%)
Jul 17, 2008 27.11 28.07 27.06 27.77 330,645 +0.76(+2.83%)
Jul 16, 2008 26.70 27.03 26.29 27.00 407,930 +0.40(+1.49%)
Jul 15, 2008 26.79 26.93 25.90 26.61 581,927 -0.59(-2.17%)
Jul 14, 2008 27.69 27.71 26.82 27.20 483,883 -0.24(-0.87%)
Jul 11, 2008 27.48 27.82 27.08 27.44 719,082 -0.37(-1.34%)
Jul 10, 2008 27.74 27.89 27.25 27.81 716,184 -0.18(-0.64%)
Jul 09, 2008 28.12 28.39 27.91 27.99 747,103 -0.02(-0.08%)
Jul 08, 2008 27.35 28.12 27.22 28.01 868,156 +0.64(+2.35%)
Jul 07, 2008 28.26 28.53 27.10 27.37 613,844 -0.70(-2.48%)
Jul 04, 2008 27.65 28.20 27.27 28.07 701,458 +0.00(+0.00%)
Jul 03, 2008 27.65 28.20 27.27 28.07 701,458 +0.52(+1.90%)
Jul 02, 2008 28.41 28.58 27.46 27.54 745,280 -0.76(-2.67%)
Jul 01, 2008 28.42 28.51 27.64 28.30 1,174,759 -0.52(-1.82%)
Jun 30, 2008 28.29 28.96 28.11 28.82 622,109 +0.40(+1.39%)
Jun 27, 2008 28.93 29.13 28.16 28.42 1,145,024 -0.63(-2.16%)
Jun 26, 2008 29.98 29.98 28.98 29.05 648,220 -1.16(-3.84%)
Jun 25, 2008 31.20 31.31 30.11 30.21 825,659 -0.80(-2.58%)
Jun 24, 2008 30.62 31.24 30.32 31.01 950,501 +0.34(+1.10%)
Jun 23, 2008 30.29 30.88 30.29 30.68 453,915 +0.46(+1.54%)
Jun 20, 2008 30.74 30.74 30.11 30.21 686,454 -0.74(-2.39%)
Jun 19, 2008 30.52 30.95 30.51 30.95 654,092 +0.40(+1.30%)
Jun 18, 2008 30.67 30.89 30.31 30.56 503,233 -0.27(-0.87%)
Jun 17, 2008 31.51 31.61 30.73 30.83 563,371 -0.54(-1.72%)
Jun 16, 2008 31.49 31.71 30.83 31.36 605,291 -0.25(-0.80%)
Jun 13, 2008 31.68 32.01 31.42 31.62 366,165 +0.25(+0.81%)
Jun 12, 2008 31.40 32.12 31.30 31.36 572,307 +0.07(+0.22%)
Jun 11, 2008 31.57 31.76 31.06 31.30 709,415 -0.35(-1.11%)
Jun 10, 2008 31.63 31.94 31.33 31.65 495,731 +0.00(+0.00%)
Jun 09, 2008 32.12 32.29 31.52 31.65 763,922 -0.52(-1.60%)
Jun 06, 2008 32.91 33.02 32.16 32.16 887,104 -1.23(-3.70%)
Jun 05, 2008 33.84 34.05 33.20 33.40 1,150,123 -0.56(-1.65%)
Jun 04, 2008 33.88 34.24 33.60 33.96 376,020 +0.10(+0.31%)
Jun 03, 2008 34.24 34.46 33.61 33.85 634,866 -0.36(-1.05%)
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.