Crane Company (NY: CR )

135.13 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.60 35.63 35.04 35.49 623,128 -0.03(-0.08%)
Oct 30, 2007 35.54 35.97 35.37 35.52 317,647 -0.06(-0.17%)
Oct 29, 2007 35.53 35.87 35.34 35.57 326,203 +0.11(+0.32%)
Oct 26, 2007 35.67 35.67 35.19 35.46 363,903 +0.31(+0.87%)
Oct 25, 2007 36.05 36.29 34.91 35.16 505,882 -0.95(-2.63%)
Oct 24, 2007 35.28 36.50 35.28 36.11 1,038,770 +0.59(+1.66%)
Oct 23, 2007 36.67 37.59 35.38 35.52 1,230,481 +0.79(+2.28%)
Oct 22, 2007 34.41 34.72 34.18 34.72 404,144 +0.01(+0.02%)
Oct 19, 2007 35.32 35.61 34.71 34.71 359,492 -0.61(-1.72%)
Oct 18, 2007 34.86 35.40 34.74 35.32 385,828 +0.39(+1.11%)
Oct 17, 2007 35.75 35.75 34.57 34.93 383,957 -0.41(-1.16%)
Oct 16, 2007 35.74 36.05 35.22 35.34 327,272 -0.56(-1.56%)
Oct 15, 2007 36.23 36.65 35.69 35.90 458,957 -0.39(-1.07%)
Oct 12, 2007 36.61 36.65 36.08 36.29 235,294 -0.13(-0.37%)
Oct 11, 2007 37.03 37.03 36.20 36.43 426,069 -0.41(-1.12%)
Oct 10, 2007 36.99 36.99 36.40 36.84 419,786 -0.14(-0.38%)
Oct 09, 2007 37.20 37.33 36.74 36.98 628,475 -0.06(-0.16%)
Oct 08, 2007 36.51 38.27 36.47 37.04 218,850 +0.55(+1.52%)
Oct 05, 2007 35.90 36.67 35.76 36.49 277,139 +0.60(+1.67%)
Oct 04, 2007 36.13 36.42 35.78 35.89 326,604 -0.04(-0.10%)
Oct 03, 2007 35.91 36.02 35.61 35.93 290,374 -0.11(-0.31%)
Oct 02, 2007 36.14 36.21 35.81 36.04 292,379 -0.05(-0.15%)
Oct 01, 2007 35.88 36.24 35.83 36.09 250,401 +0.21(+0.58%)
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%)
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.