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 (%)
Nov 30, 2005 31.46 31.97 31.45 31.75 253,400 +0.35(+1.11%)
Nov 29, 2005 31.17 31.61 31.13 31.40 203,500 +0.22(+0.71%)
Nov 28, 2005 32.15 32.25 30.96 31.18 265,600 -1.08(-3.35%)
Nov 25, 2005 32.18 32.35 32.02 32.26 43,800 +0.16(+0.50%)
Nov 23, 2005 32.26 32.30 32.02 32.10 156,800 -0.17(-0.53%)
Nov 22, 2005 32.05 32.47 31.85 32.27 281,000 +0.12(+0.37%)
Nov 21, 2005 31.80 32.26 31.37 32.15 314,000 +0.41(+1.29%)
Nov 18, 2005 31.60 31.87 31.30 31.74 315,500 +0.29(+0.92%)
Nov 17, 2005 31.32 31.65 31.20 31.45 247,700 +0.37(+1.19%)
Nov 16, 2005 31.20 31.32 30.66 31.08 200,600 -0.02(-0.06%)
Nov 15, 2005 30.93 31.42 30.65 31.10 249,100 +0.18(+0.58%)
Nov 14, 2005 31.36 31.36 30.79 30.92 224,500 -0.37(-1.18%)
Nov 11, 2005 31.36 31.39 30.89 31.29 243,100 +0.03(+0.10%)
Nov 10, 2005 31.17 31.37 30.45 31.26 213,900 +0.18(+0.58%)
Nov 09, 2005 31.36 31.54 30.85 31.08 188,400 -0.22(-0.70%)
Nov 08, 2005 31.50 31.51 31.03 31.30 252,000 -0.36(-1.14%)
Nov 07, 2005 31.18 31.88 30.92 31.66 294,700 +0.73(+2.36%)
Nov 04, 2005 31.15 31.27 30.66 30.93 227,900 -0.17(-0.55%)
Nov 03, 2005 30.99 31.52 30.70 31.10 423,700 +0.11(+0.35%)
Nov 02, 2005 30.60 31.16 30.51 30.99 505,000 +0.39(+1.27%)
Nov 01, 2005 30.73 30.74 29.92 30.60 399,000 -0.36(-1.16%)
Oct 31, 2005 30.48 31.17 30.42 30.96 332,600 +0.71(+2.35%)
Oct 28, 2005 30.15 30.37 29.67 30.25 364,300 +0.05(+0.17%)
Oct 27, 2005 31.06 31.10 30.04 30.20 343,600 -0.71(-2.30%)
Oct 26, 2005 30.50 31.36 29.45 30.91 757,000 +1.78(+6.11%)
Oct 25, 2005 29.42 29.65 28.62 29.13 193,100 -0.46(-1.55%)
Oct 24, 2005 28.90 29.82 28.86 29.59 252,900 +0.94(+3.28%)
Oct 21, 2005 28.42 29.01 28.40 28.65 340,200 +0.26(+0.92%)
Oct 20, 2005 28.68 28.95 28.25 28.39 258,800 -0.45(-1.56%)
Oct 19, 2005 28.06 28.84 27.70 28.84 210,400 +0.53(+1.87%)
Oct 18, 2005 29.03 29.03 28.22 28.31 164,400 -0.68(-2.35%)
Oct 17, 2005 29.10 29.23 28.57 28.99 168,200 +0.46(+1.61%)
Oct 14, 2005 28.38 28.58 27.83 28.53 249,900 +0.40(+1.42%)
Oct 13, 2005 28.15 28.29 27.80 28.13 276,300 -0.15(-0.53%)
Oct 12, 2005 28.67 28.91 28.16 28.28 342,000 -0.55(-1.91%)
Oct 11, 2005 29.48 29.58 28.74 28.83 329,900 -0.31(-1.06%)
Oct 10, 2005 29.09 29.36 29.00 29.14 191,200 +0.00(+0.00%)
Oct 07, 2005 29.15 29.36 28.83 29.14 156,900 +0.24(+0.83%)
Oct 06, 2005 28.96 29.30 28.48 28.90 344,100 -0.02(-0.07%)
Oct 05, 2005 29.80 29.80 28.80 28.92 233,700 -0.88(-2.95%)
Oct 04, 2005 29.99 30.27 29.75 29.80 182,200 -0.18(-0.60%)
Oct 03, 2005 29.74 30.16 29.59 29.98 156,300 +0.24(+0.81%)
Sep 30, 2005 29.35 29.75 29.07 29.74 152,700 +0.27(+0.92%)
Sep 29, 2005 29.10 29.49 28.96 29.47 139,200 +0.45(+1.55%)
Sep 28, 2005 29.36 29.36 28.90 29.02 199,500 -0.17(-0.58%)
Sep 27, 2005 28.77 29.34 28.66 29.19 226,900 +0.33(+1.14%)
Sep 26, 2005 28.91 29.12 28.61 28.86 263,400 +0.35(+1.23%)
Sep 23, 2005 28.51 28.93 28.30 28.51 192,800 -0.07(-0.24%)
Sep 22, 2005 28.07 28.75 27.59 28.58 222,300 +0.58(+2.07%)
Sep 21, 2005 28.58 28.79 27.99 28.00 204,600 -0.75(-2.61%)
Sep 20, 2005 29.29 29.39 28.75 28.75 180,500 -0.34(-1.17%)
Sep 19, 2005 29.56 29.56 28.86 29.09 160,900 -0.40(-1.36%)
Sep 16, 2005 29.36 29.95 29.05 29.49 683,500 +0.25(+0.85%)
Sep 15, 2005 29.51 29.63 29.07 29.24 123,300 -0.03(-0.10%)
Sep 14, 2005 29.73 29.91 29.07 29.27 268,000 -0.39(-1.31%)
Sep 13, 2005 29.76 29.94 29.32 29.66 130,100 -0.35(-1.17%)
Sep 12, 2005 29.99 30.11 29.70 30.01 126,200 -0.13(-0.43%)
Sep 09, 2005 29.53 30.25 29.53 30.14 139,900 +0.45(+1.52%)
Sep 08, 2005 30.43 30.43 29.59 29.69 138,300 -0.74(-2.43%)
Sep 07, 2005 30.10 30.53 29.86 30.43 417,400 +0.71(+2.39%)
Sep 06, 2005 29.30 29.94 29.30 29.72 148,600 +0.57(+1.96%)
Sep 02, 2005 29.64 29.70 29.11 29.15 153,100 -0.50(-1.69%)
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.