Crane Company (NY: CR )

154.62 +2.03 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.91 37.38 36.38 36.93 370,566 +0.02(+0.05%)
Jan 30, 2006 36.52 37.15 36.49 36.91 259,608 +0.32(+0.87%)
Jan 27, 2006 36.61 36.79 36.16 36.59 295,786 -0.01(-0.03%)
Jan 26, 2006 36.94 36.82 36.29 36.60 397,244 -0.33(-0.88%)
Jan 25, 2006 37.32 37.51 36.64 36.93 284,367 -0.29(-0.77%)
Jan 24, 2006 36.61 37.99 36.52 37.22 498,299 +1.18(+3.27%)
Jan 23, 2006 35.81 36.28 35.64 36.04 236,063 +0.33(+0.91%)
Jan 20, 2006 37.06 37.06 35.67 35.71 265,874 -1.23(-3.32%)
Jan 19, 2006 36.16 36.96 36.04 36.94 144,103 +0.91(+2.53%)
Jan 18, 2006 36.00 36.32 35.79 36.03 170,882 -0.17(-0.46%)
Jan 17, 2006 35.92 36.31 35.64 36.20 245,157 +0.13(+0.36%)
Jan 13, 2006 36.33 36.52 36.06 36.07 196,348 -0.13(-0.36%)
Jan 12, 2006 36.19 36.56 36.10 36.20 197,359 +0.02(+0.05%)
Jan 11, 2006 36.46 36.46 35.80 36.18 274,059 -0.24(-0.65%)
Jan 10, 2006 35.99 36.61 35.96 36.42 285,074 +0.09(+0.24%)
Jan 09, 2006 35.89 36.41 35.86 36.33 244,248 +0.38(+1.05%)
Jan 06, 2006 35.56 35.95 35.29 35.95 300,232 +0.72(+2.05%)
Jan 05, 2006 35.28 35.34 34.76 35.23 301,142 -0.11(-0.31%)
Jan 04, 2006 35.49 35.63 35.24 35.34 232,324 -0.21(-0.58%)
Jan 03, 2006 35.20 35.56 34.25 35.55 363,088 +0.64(+1.84%)
Dec 30, 2005 34.90 35.05 34.57 34.90 312,662 +0.01(+0.03%)
Dec 29, 2005 35.39 35.47 34.88 34.89 298,110 -0.59(-1.67%)
Dec 28, 2005 35.45 35.69 35.13 35.49 263,448 +0.25(+0.70%)
Dec 27, 2005 36.12 36.12 35.09 35.24 324,283 -0.91(-2.52%)
Dec 23, 2005 36.07 36.48 36.05 36.15 176,440 +0.08(+0.22%)
Dec 22, 2005 36.02 36.11 35.69 36.07 250,311 +0.41(+1.14%)
Dec 21, 2005 36.00 36.13 35.59 35.66 502,442 -0.12(-0.33%)
Dec 20, 2005 35.72 36.17 35.57 35.78 324,687 +0.21(+0.58%)
Dec 19, 2005 36.76 36.76 35.55 35.57 473,641 -1.19(-3.23%)
Dec 16, 2005 36.75 37.38 36.56 36.76 974,669 +0.08(+0.22%)
Dec 15, 2005 36.17 36.74 35.79 36.68 1,044,902 +1.19(+3.35%)
Dec 14, 2005 35.62 36.46 35.18 35.50 1,145,451 +1.60(+4.73%)
Dec 13, 2005 33.15 35.03 33.15 33.89 555,799 +0.89(+2.70%)
Dec 12, 2005 33.00 33.15 32.86 33.00 348,132 +0.23(+0.69%)
Dec 09, 2005 32.47 32.77 32.31 32.77 215,953 +0.46(+1.41%)
Dec 08, 2005 32.46 32.97 32.21 32.32 190,790 -0.06(-0.18%)
Dec 07, 2005 32.67 33.00 32.34 32.38 357,732 -0.29(-0.88%)
Dec 06, 2005 32.71 32.94 32.48 32.67 270,421 +0.09(+0.27%)
Dec 05, 2005 32.64 33.01 32.49 32.58 443,022 +0.00(+0.00%)
Dec 02, 2005 32.45 32.60 32.06 32.58 220,601 +0.15(+0.46%)
Dec 01, 2005 31.77 32.48 31.71 32.43 357,126 +1.01(+3.21%)
Nov 30, 2005 31.13 31.64 31.12 31.42 256,071 +0.35(+1.11%)
Nov 29, 2005 30.84 31.28 30.81 31.07 205,645 +0.22(+0.71%)
Nov 28, 2005 31.81 31.91 30.64 30.85 268,400 -1.07(-3.35%)
Nov 25, 2005 31.84 32.01 31.69 31.92 44,261 +0.16(+0.50%)
Nov 23, 2005 31.92 31.96 31.69 31.77 158,453 -0.17(-0.53%)
Nov 22, 2005 31.72 32.13 31.52 31.93 283,962 +0.12(+0.37%)
Nov 21, 2005 31.47 31.92 31.04 31.81 317,310 +0.41(+1.29%)
Nov 18, 2005 31.27 31.54 30.97 31.41 318,826 +0.29(+0.92%)
Nov 17, 2005 30.99 31.32 30.87 31.12 250,311 +0.37(+1.19%)
Nov 16, 2005 30.87 30.99 30.34 30.76 202,715 -0.02(-0.06%)
Nov 15, 2005 30.61 31.09 30.33 30.78 251,726 +0.18(+0.58%)
Nov 14, 2005 31.03 31.03 30.47 30.60 226,867 -0.37(-1.18%)
Nov 11, 2005 31.03 31.06 30.57 30.96 245,663 +0.03(+0.10%)
Nov 10, 2005 30.84 31.04 30.13 30.93 216,155 +0.18(+0.58%)
Nov 09, 2005 31.03 31.21 30.53 30.76 190,386 -0.22(-0.70%)
Nov 08, 2005 31.17 31.18 30.71 30.97 254,657 -0.36(-1.14%)
Nov 07, 2005 30.85 31.55 30.60 31.33 297,807 +0.72(+2.36%)
Nov 04, 2005 30.82 30.94 30.34 30.61 230,302 -0.17(-0.55%)
Nov 03, 2005 30.67 31.19 30.38 30.78 428,167 +0.11(+0.35%)
Nov 02, 2005 30.28 30.83 30.19 30.67 510,324 +0.39(+1.27%)
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.