Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.75 36.23 35.57 35.88 214,572 +0.08(+0.23%)
Sep 27, 2007 35.26 35.80 35.18 35.80 187,299 +0.73(+2.09%)
Sep 26, 2007 34.93 35.10 34.69 35.07 154,545 +0.37(+1.06%)
Sep 25, 2007 34.49 34.80 34.30 34.70 248,262 -0.07(-0.19%)
Sep 24, 2007 34.84 35.25 34.57 34.77 484,224 -0.24(-0.68%)
Sep 21, 2007 35.55 36.10 34.66 35.01 362,032 +0.32(+0.93%)
Sep 20, 2007 34.39 34.83 34.32 34.68 418,983 +0.34(+0.98%)
Sep 19, 2007 33.92 34.57 33.82 34.35 411,229 +0.61(+1.82%)
Sep 18, 2007 32.94 33.81 32.97 33.73 373,529 +0.79(+2.41%)
Sep 17, 2007 32.98 33.17 32.87 32.94 128,208 -0.06(-0.18%)
Sep 14, 2007 32.61 33.02 32.47 33.00 184,625 +0.04(+0.11%)
Sep 13, 2007 33.12 33.27 32.75 32.96 125,668 +0.10(+0.30%)
Sep 12, 2007 32.87 33.26 32.77 32.87 154,679 -0.04(-0.11%)
Sep 11, 2007 32.87 33.23 32.66 32.90 218,716 +0.04(+0.11%)
Sep 10, 2007 33.31 33.53 32.30 32.87 231,951 -0.35(-1.06%)
Sep 07, 2007 33.31 33.49 32.97 33.22 342,112 -0.57(-1.68%)
Sep 06, 2007 33.57 33.94 33.40 33.79 196,390 +0.18(+0.53%)
Sep 05, 2007 33.80 33.94 33.33 33.61 260,294 -0.36(-1.06%)
Sep 04, 2007 33.40 34.14 33.39 33.97 353,475 +0.46(+1.38%)
Aug 31, 2007 33.38 33.71 33.06 33.50 241,042 +0.58(+1.75%)
Aug 30, 2007 33.15 33.31 32.71 32.93 164,973 -0.22(-0.68%)
Aug 29, 2007 32.52 33.18 32.30 33.15 184,358 +0.84(+2.59%)
Aug 28, 2007 32.96 33.13 32.28 32.31 279,946 -0.72(-2.17%)
Aug 27, 2007 32.93 33.23 32.72 33.03 239,037 -0.15(-0.45%)
Aug 24, 2007 32.54 33.18 32.19 33.18 328,743 +0.67(+2.05%)
Aug 23, 2007 32.64 33.11 32.21 32.52 480,882 +0.10(+0.32%)
Aug 22, 2007 31.86 32.44 31.76 32.41 186,229 +0.83(+2.63%)
Aug 21, 2007 31.09 31.71 30.79 31.58 214,973 +0.28(+0.91%)
Aug 20, 2007 31.13 31.45 30.68 31.30 222,727 +0.30(+0.97%)
Aug 17, 2007 31.08 31.31 30.37 31.00 314,572 +0.70(+2.32%)
Aug 16, 2007 30.76 31.45 29.58 30.29 528,475 -0.58(-1.89%)
Aug 15, 2007 31.69 32.13 30.88 30.88 430,213 -0.94(-2.96%)
Aug 14, 2007 32.54 32.54 31.51 31.82 443,716 -0.41(-1.28%)
Aug 13, 2007 31.98 33.46 31.98 32.23 566,310 +0.17(+0.54%)
Aug 10, 2007 29.64 32.25 28.62 32.06 951,203 +2.26(+7.58%)
Aug 09, 2007 32.28 32.40 29.42 29.80 1,325,267 -2.97(-9.06%)
Aug 08, 2007 33.02 33.05 31.27 32.77 1,370,187 +0.08(+0.25%)
Aug 07, 2007 33.69 34.22 32.42 32.69 877,807 -1.00(-2.98%)
Aug 06, 2007 33.73 33.88 33.13 33.69 479,278 -0.01(-0.02%)
Aug 03, 2007 33.96 34.50 33.62 33.70 693,048 -0.80(-2.32%)
Aug 02, 2007 34.74 35.75 34.28 34.50 737,834 -0.03(-0.09%)
Aug 01, 2007 34.33 34.69 33.85 34.53 575,267 +0.22(+0.65%)
Jul 31, 2007 34.71 35.07 34.26 34.30 390,508 -0.40(-1.16%)
Jul 30, 2007 34.22 34.84 33.93 34.71 610,427 +0.67(+1.96%)
Jul 27, 2007 34.98 35.36 34.00 34.04 798,262 -0.92(-2.63%)
Jul 26, 2007 34.83 36.10 34.59 34.96 1,328,609 -0.40(-1.14%)
Jul 25, 2007 37.58 37.58 34.55 35.37 1,449,331 +0.55(+1.57%)
Jul 24, 2007 32.91 36.21 30.37 34.82 1,379,144 -0.28(-0.81%)
Jul 23, 2007 35.34 35.83 35.01 35.10 492,112 -0.08(-0.23%)
Jul 20, 2007 35.55 35.74 35.15 35.19 437,700 -0.36(-1.01%)
Jul 19, 2007 34.92 35.62 34.92 35.55 575,267 +0.21(+0.59%)
Jul 18, 2007 35.52 35.52 34.86 35.34 381,915 -0.29(-0.82%)
Jul 17, 2007 35.55 35.69 35.40 35.63 268,716 +0.02(+0.06%)
Jul 16, 2007 35.53 35.72 35.31 35.60 303,208 +0.00(+0.00%)
Jul 13, 2007 35.31 35.62 35.22 35.60 158,422 +0.17(+0.49%)
Jul 12, 2007 34.81 35.46 34.80 35.43 431,282 +0.67(+1.94%)
Jul 11, 2007 34.78 34.98 34.62 34.76 254,545 -0.16(-0.47%)
Jul 10, 2007 35.24 35.36 34.83 34.92 326,336 -0.33(-0.93%)
Jul 09, 2007 35.23 35.29 35.08 35.25 149,598 +0.19(+0.53%)
Jul 06, 2007 34.83 35.12 34.62 35.07 235,561 +0.15(+0.43%)
Jul 05, 2007 34.83 35.07 34.67 34.92 382,486 +0.19(+0.56%)
Jul 03, 2007 34.45 34.78 34.38 34.72 181,283 +0.40(+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.