Crane Company (NY: CR )

154.50 -0.12 (-0.07%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.85 43.48 42.45 42.45 181,496 -0.71(-1.65%)
Dec 28, 2007 43.19 43.50 42.81 43.16 173,109 +0.20(+0.46%)
Dec 27, 2007 43.72 43.92 42.88 42.97 229,480 -0.89(-2.03%)
Dec 26, 2007 43.72 44.04 43.48 43.86 137,527 -0.26(-0.58%)
Dec 24, 2007 43.56 44.24 43.43 44.11 76,236 +0.59(+1.36%)
Dec 21, 2007 43.50 43.68 43.42 43.52 522,662 +0.82(+1.92%)
Dec 20, 2007 42.55 42.95 42.25 42.70 472,033 +0.68(+1.63%)
Dec 19, 2007 41.96 42.56 41.72 42.02 624,625 -0.24(-0.56%)
Dec 18, 2007 42.61 42.81 41.78 42.25 534,991 -0.14(-0.33%)
Dec 17, 2007 43.25 43.28 42.24 42.39 339,851 -1.15(-2.64%)
Dec 14, 2007 43.92 44.17 43.50 43.54 205,346 -0.49(-1.12%)
Dec 13, 2007 43.94 44.30 43.80 44.03 316,002 -0.10(-0.22%)
Dec 12, 2007 45.59 45.59 43.87 44.13 373,917 -0.52(-1.17%)
Dec 11, 2007 45.66 45.77 44.59 44.66 285,396 -0.96(-2.10%)
Dec 10, 2007 45.31 45.78 44.95 45.62 208,116 +0.50(+1.12%)
Dec 07, 2007 45.03 45.25 44.57 45.11 172,715 +0.26(+0.57%)
Dec 06, 2007 44.20 44.94 44.05 44.86 509,297 +0.50(+1.14%)
Dec 05, 2007 44.68 44.68 44.17 44.35 297,509 +0.29(+0.65%)
Dec 04, 2007 43.93 44.39 43.86 44.06 285,382 -0.22(-0.49%)
Dec 03, 2007 44.47 44.75 44.10 44.28 265,634 -0.19(-0.42%)
Nov 30, 2007 45.11 45.16 44.20 44.47 333,023 -0.19(-0.42%)
Nov 29, 2007 43.71 44.84 43.53 44.66 428,579 +0.86(+1.97%)
Nov 28, 2007 43.32 43.92 42.88 43.80 289,732 +0.72(+1.68%)
Nov 27, 2007 42.52 43.29 42.17 43.08 306,114 +0.66(+1.56%)
Nov 26, 2007 42.51 43.48 42.41 42.41 295,387 -0.13(-0.30%)
Nov 23, 2007 42.62 42.83 42.25 42.54 129,655 +0.09(+0.21%)
Nov 21, 2007 43.14 43.45 42.40 42.45 342,782 -1.03(-2.37%)
Nov 20, 2007 43.33 44.29 43.01 43.48 491,032 +0.29(+0.66%)
Nov 19, 2007 43.71 43.87 42.97 43.19 485,173 -0.74(-1.69%)
Nov 16, 2007 44.09 44.12 43.17 43.94 386,236 -0.15(-0.34%)
Nov 15, 2007 44.45 44.89 44.04 44.08 393,917 -0.60(-1.35%)
Nov 14, 2007 45.12 45.42 44.63 44.69 263,857 -0.38(-0.83%)
Nov 13, 2007 44.18 45.24 44.14 45.06 263,958 +1.24(+2.82%)
Nov 12, 2007 45.88 46.14 43.65 43.83 523,573 -2.18(-4.73%)
Nov 09, 2007 46.07 46.52 45.45 46.00 447,678 -0.43(-0.92%)
Nov 08, 2007 46.11 46.57 45.47 46.43 574,403 +0.67(+1.47%)
Nov 07, 2007 46.19 46.77 45.66 45.76 395,842 -1.37(-2.90%)
Nov 06, 2007 46.41 47.29 46.10 47.12 460,917 +1.00(+2.17%)
Nov 05, 2007 45.43 46.26 45.11 46.12 357,536 +0.31(+0.67%)
Nov 02, 2007 46.82 46.86 45.68 45.82 350,867 -0.70(-1.51%)
Nov 01, 2007 46.18 46.66 45.83 46.52 424,537 -0.43(-0.91%)
Oct 31, 2007 47.10 47.14 46.36 46.94 471,022 -0.04(-0.08%)
Oct 30, 2007 47.01 47.59 46.79 46.98 240,109 -0.08(-0.17%)
Oct 29, 2007 47.00 47.46 46.76 47.06 246,577 +0.15(+0.32%)
Oct 26, 2007 47.19 47.19 46.55 46.91 275,074 +0.41(+0.87%)
Oct 25, 2007 47.70 48.00 46.18 46.51 382,396 -1.26(-2.63%)
Oct 24, 2007 46.67 48.29 46.67 47.77 785,206 +0.78(+1.66%)
Oct 23, 2007 48.52 49.72 46.81 46.98 930,121 +1.05(+2.28%)
Oct 22, 2007 45.52 45.93 45.22 45.93 305,492 +0.01(+0.02%)
Oct 19, 2007 46.73 47.11 45.92 45.92 271,740 -0.80(-1.72%)
Oct 18, 2007 46.12 46.84 45.96 46.73 291,648 +0.51(+1.11%)
Oct 17, 2007 47.29 47.29 45.74 46.21 290,233 -0.54(-1.16%)
Oct 16, 2007 47.28 47.70 46.59 46.76 247,385 -0.74(-1.56%)
Oct 15, 2007 47.93 48.49 47.22 47.50 346,925 -0.51(-1.07%)
Oct 12, 2007 48.43 48.49 47.73 48.01 177,858 -0.18(-0.37%)
Oct 11, 2007 48.98 48.98 47.88 48.19 322,066 -0.54(-1.12%)
Oct 10, 2007 48.93 48.93 48.15 48.74 317,316 -0.19(-0.38%)
Oct 09, 2007 49.21 49.39 48.61 48.92 475,065 -0.08(-0.16%)
Oct 08, 2007 48.30 50.63 48.25 49.00 165,428 +0.73(+1.52%)
Oct 05, 2007 47.50 48.51 47.31 48.27 209,489 +0.79(+1.67%)
Oct 04, 2007 47.80 48.18 47.34 47.48 246,880 -0.05(-0.10%)
Oct 03, 2007 47.51 47.65 47.11 47.53 219,494 -0.15(-0.31%)
Oct 02, 2007 47.81 47.90 47.37 47.68 221,009 -0.07(-0.15%)
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.